Skip to main content
logo
Shanghai Golden Bridge InfoTech Co.,Ltd (SHA:603918)
China flag China · Delayed Price · Currency is CNY
13.62
+0.14 (1.04%)
Apr 10, 2026, 3:00 PM CST

SHA:603918 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 10, 202613.5513.7813.5513.6213.621.04%5,697,100
Apr 9, 202613.8013.8113.4513.4813.48-3.51%8,068,965
Apr 8, 202613.4213.9813.4213.9713.975.91%9,481,075
Apr 7, 202613.1013.2913.0713.1913.190.69%4,259,180
Apr 3, 202613.4313.4613.0413.1013.10-2.09%5,350,528
Apr 2, 202613.6913.6913.3013.3813.38-2.26%4,914,778
Apr 1, 202613.9013.9013.6113.6913.690.96%4,879,080
Mar 31, 202613.6213.8513.5313.5613.56-0.66%5,020,040
Mar 30, 202613.4613.6813.3713.6513.65-0.07%4,961,390
Mar 27, 202613.2213.7013.2113.6613.661.79%6,356,510
Mar 26, 202613.7113.7813.3413.4213.42-2.12%6,699,361
Mar 25, 202613.5013.8013.4513.7113.711.86%7,200,671
Mar 24, 202613.3113.4913.0213.4613.463.54%9,388,770
Mar 23, 202613.5513.6012.9213.0013.00-6.27%13,117,900
Mar 20, 202614.4014.5313.8113.8713.87-3.81%10,415,160
Mar 19, 202614.4514.5814.3514.4214.42-1.30%6,077,300
Mar 18, 202614.2714.6214.1714.6114.612.38%7,531,478
Mar 17, 202614.5614.6214.2214.2714.27-1.99%8,393,469
Mar 16, 202614.3614.5714.3514.5614.560.41%5,739,312
Mar 13, 202614.8414.8514.4614.5014.50-2.03%8,963,523
Mar 12, 202614.9114.9914.7914.8014.80-0.74%6,938,732
Mar 11, 202615.1615.1614.9014.9114.91-1.26%8,413,986
Mar 10, 202615.1615.4415.0015.1015.100.27%11,566,914
Mar 9, 202614.6815.1214.5515.0615.061.28%11,642,300
Mar 6, 202614.6214.8814.5814.8714.871.23%8,001,288
Mar 5, 202614.6514.8414.6014.6914.692.01%10,590,980
Mar 4, 202614.4014.7114.3214.4014.40-1.50%11,145,352
Mar 3, 202615.2815.4514.5714.6214.62-4.32%17,619,050
Mar 2, 202615.9215.9215.2215.2815.28-5.21%22,658,220
Feb 27, 202615.9116.3515.9016.1216.121.38%14,498,230
Feb 26, 202615.9516.0315.8515.9015.90-0.50%9,378,812
Feb 25, 202615.8916.0515.8015.9815.981.14%12,130,850
Feb 24, 202616.5416.5415.7515.8015.80-3.60%21,435,320
Feb 13, 202616.4216.7816.3616.3916.39-0.91%12,086,200
Feb 12, 202616.5216.7016.3116.5416.540.24%11,104,960
Feb 11, 202616.5816.7716.4516.5016.50-1.08%10,190,700
Feb 10, 202616.6516.8816.3816.6816.680.85%14,338,980
Feb 9, 202616.4116.6616.3216.5416.542.41%14,332,880
Feb 6, 202616.0916.4115.9016.1516.15-0.80%11,508,540
Feb 5, 202616.1416.4416.0616.2816.28-0.18%10,337,800
Feb 4, 202616.7916.8416.0616.3116.31-3.89%22,395,600
Feb 3, 202616.5516.9716.4816.9716.973.54%16,586,160
Feb 2, 202616.8017.0916.3816.3916.39-2.73%19,409,850
Jan 30, 202617.3017.4016.7716.8516.85-3.27%23,161,710
Jan 29, 202616.8818.2716.6117.4217.422.47%34,466,590
Jan 28, 202617.4917.7016.9917.0017.00-2.52%19,156,860
Jan 27, 202617.5117.6817.0017.4417.44-0.23%18,302,370
Jan 26, 202618.1218.2917.1617.4817.48-2.07%28,538,450
Jan 23, 202617.6818.2817.4317.8517.851.83%36,602,560
Jan 22, 202616.7017.6116.6717.5317.534.66%39,976,350