Skip to main content
logo
Shanghai Golden Bridge InfoTech Co.,Ltd (SHA:603918)
China flag China · Delayed Price · Currency is CNY
16.39
-0.15 (-0.91%)
At close: Feb 13, 2026

SHA:603918 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 13, 202616.4216.7816.3616.3916.39-0.91%12,086,201
Feb 12, 202616.5216.7016.3116.5416.540.24%11,104,968
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%11,508,542
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%19,409,854
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%19,156,863
Jan 27, 202617.5117.6817.0017.4417.44-0.23%18,302,371
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
Jan 21, 202616.8217.0516.6316.7516.75-1.41%22,878,400
Jan 20, 202617.2617.4616.8016.9916.99-0.23%35,890,560
Jan 19, 202617.5517.8016.8917.0317.03-5.18%61,106,920
Jan 16, 202617.9619.0017.9617.9617.96-9.97%59,207,524
Jan 15, 202620.5020.9919.9519.9519.95-10.01%19,105,700
Jan 14, 202619.9922.1719.9822.1722.1710.02%94,132,050
Jan 13, 202619.7821.2119.5020.1520.154.51%94,409,036
Jan 12, 202618.8119.5018.5019.2819.286.58%54,121,242
Jan 9, 202617.0018.3516.8118.0918.097.36%54,641,370
Jan 8, 202615.9917.5815.9216.8516.854.98%36,715,910
Jan 7, 202616.1616.2416.0116.0516.05-0.86%9,733,438
Jan 6, 202616.1816.2216.0316.1916.190.06%10,391,910
Jan 5, 202615.7716.2315.6516.1816.183.12%15,740,043
Dec 31, 202515.5515.9815.5015.6915.690.13%13,466,330
Dec 30, 202515.7916.4215.6615.6715.67-1.14%15,081,410
Dec 29, 202515.5316.0815.4115.8515.851.99%12,599,760
Dec 26, 202515.4015.6315.3515.5415.541.11%9,369,184
Dec 25, 202515.3015.4015.2115.3715.371.05%5,317,207
Dec 24, 202515.1015.2515.0815.2115.210.66%4,136,345
Dec 23, 202515.3515.3515.1115.1115.11-1.82%5,898,365
Dec 22, 202515.4115.5015.3315.3915.39-0.06%5,092,745
Dec 19, 202515.1415.5115.0815.4015.401.05%7,738,593
Dec 18, 202515.0015.3614.9415.2415.240.40%7,651,600
Dec 17, 202514.8815.1814.7115.1815.181.88%7,876,496
Dec 16, 202515.1215.2214.8914.9014.90-1.97%7,668,084
Dec 15, 202515.5515.5515.1515.2015.20-2.06%6,773,203
Dec 12, 202515.5615.6515.3615.5215.52-0.32%5,904,636
Dec 11, 202515.8315.8515.5715.5715.57-1.83%7,264,682
Dec 10, 202515.9816.0015.7215.8615.86-0.69%7,173,100
Dec 9, 202515.9116.1515.8015.9715.97-0.62%8,998,300
Dec 8, 202516.0016.2515.9016.0716.070.44%13,973,800
Dec 5, 202515.8316.0015.5416.0016.001.14%11,142,530
Dec 4, 202516.2816.3015.7215.8215.82-2.65%17,127,352