Skip to main content
logo
Shanghai Golden Bridge InfoTech Co.,Ltd (SHA:603918)
China flag China · Delayed Price · Currency is CNY
17.85
+0.32 (1.83%)
At close: Jan 23, 2026

SHA:603918 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Dec 3, 202517.1617.1816.2216.2516.25-5.69%28,461,830
Dec 2, 202517.3217.8517.1817.2317.23-0.58%14,134,700
Dec 1, 202517.6117.6917.2617.3317.33-2.09%15,455,500
Nov 28, 202517.6618.0717.4517.7017.700.28%16,161,390
Nov 27, 202518.1518.2017.6517.6517.65-2.81%17,715,580
Nov 26, 202518.4818.8218.1518.1618.16-1.89%30,642,920
Nov 25, 202518.1318.8517.9318.5118.513.35%49,114,730
Nov 24, 202517.2018.0716.5017.9117.916.61%38,850,760
Nov 21, 202516.7017.3116.4216.8016.80-0.83%19,122,890
Nov 20, 202517.2117.5816.8916.9416.94-2.59%12,831,275
Nov 19, 202517.7717.7717.2517.3917.39-2.74%20,552,080
Nov 18, 202516.9518.3516.8117.8817.885.11%37,334,740
Nov 17, 202516.5517.1516.5517.0117.012.41%13,841,550
Nov 14, 202517.1017.1816.5816.6116.61-4.70%19,592,280
Nov 13, 202517.0117.6516.8817.4317.432.35%11,738,250