Skip to main content
Shanghai Yongguan Adhesive Products Corp., Ltd. (SHA:603681)
China flag China · Delayed Price · Currency is CNY
21.80
-0.08 (-0.37%)
At close: Mar 10, 2026

SHA:603681 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 10, 202621.8822.2821.6821.8021.80-0.37%6,406,427
Mar 9, 202622.2822.2821.2021.8821.88-1.22%9,190,500
Mar 6, 202620.7322.8320.6222.1522.156.75%15,242,009
Mar 5, 202621.4521.4620.6020.7520.75-1.24%4,705,106
Mar 4, 202621.1721.7620.6121.0121.01-2.14%7,402,444
Mar 3, 202621.3921.7020.7721.4721.47-0.14%7,098,478
Mar 2, 202621.8222.3121.2021.5021.50-2.71%9,140,801
Feb 27, 202621.9122.4321.5622.1022.100.82%6,902,877
Feb 26, 202621.5822.1021.5521.9221.921.86%5,110,420
Feb 25, 202621.5121.7521.3821.5221.520.05%4,704,910
Feb 24, 202620.7921.6520.7921.5121.514.06%6,457,125
Feb 13, 202620.8321.1020.6220.6720.67-1.10%4,458,365
Feb 12, 202620.8021.0720.3820.9020.900.87%6,129,400
Feb 11, 202619.9521.0019.9020.7220.723.81%7,822,281
Feb 10, 202620.0320.2219.7119.9619.96-0.35%3,717,700
Feb 9, 202619.8020.2919.6820.0320.031.68%5,712,298
Feb 6, 202619.3819.9019.3319.7019.701.23%5,225,500
Feb 5, 202619.5119.9019.4319.4619.46-0.71%4,044,300
Feb 4, 202619.7520.0619.4019.6019.60-1.06%5,858,871
Feb 3, 202619.9020.0819.5019.8119.810.46%5,854,400
Feb 2, 202619.7720.7519.7019.7219.72-1.94%5,721,100
Jan 30, 202619.5720.2519.3620.1120.110.80%7,182,081
Jan 29, 202621.0221.1019.8019.9519.95-5.18%10,906,380
Jan 28, 202622.2822.2920.8321.0421.04-5.23%10,359,200
Jan 27, 202622.6022.6521.4822.2022.20-1.42%11,695,740
Jan 26, 202623.9024.8322.4522.5222.52-3.14%24,052,090
Jan 23, 202622.2023.4821.5623.2523.255.06%17,739,180
Jan 22, 202621.3922.5021.1222.1322.133.65%10,019,080
Jan 21, 202620.7021.4520.6421.3521.353.14%5,979,651
Jan 20, 202620.7820.9220.4520.7020.70-0.38%4,500,100
Jan 19, 202620.3921.1720.2120.7820.781.91%6,415,209
Jan 16, 202620.3520.4920.1520.3920.390.20%4,430,600
Jan 15, 202620.1420.6120.0120.3520.350.39%3,879,733
Jan 14, 202620.7620.7619.8220.2720.270.10%7,155,601
Jan 13, 202620.1020.7519.7020.2520.251.10%10,019,005
Jan 12, 202619.1820.5619.1220.0320.034.38%10,871,500
Jan 9, 202619.1019.1918.6819.1919.191.05%5,256,400
Jan 8, 202618.9018.9918.7818.9918.99-3,315,719
Jan 7, 202619.3019.3018.8818.9918.99-1.09%4,276,500
Jan 6, 202619.2719.3519.0719.2019.200.05%4,764,500
Jan 5, 202619.0819.4618.8319.1919.191.11%4,461,900
Dec 31, 202519.1119.3018.7318.9818.98-1.20%4,135,275
Dec 30, 202519.0019.5519.0019.2119.21-1.18%5,186,083
Dec 29, 202519.4519.5918.9119.4419.440.47%6,092,400
Dec 26, 202519.7919.9019.2719.3519.35-3.54%8,219,132
Dec 25, 202518.8820.1018.8320.0620.066.25%9,546,083
Dec 24, 202518.5418.9818.2618.8818.881.83%6,492,800
Dec 23, 202518.1618.6817.9918.5418.542.09%7,362,832
Dec 22, 202518.1518.3318.0818.1618.160.06%4,864,400
Dec 19, 202518.0818.2318.0018.1518.150.89%3,722,000
Dec 18, 202518.2818.4217.9917.9917.99-2.07%4,629,300
Dec 17, 202518.3218.6717.8518.3718.370.71%6,842,752
Dec 16, 202518.9719.0018.0818.2418.24-4.55%7,665,549
Dec 15, 202520.3120.3518.8019.1119.11-5.26%11,257,900
Dec 12, 202521.0021.1020.0020.1720.17-2.28%13,759,791
Dec 11, 202521.4021.5020.3820.6420.64-2.37%21,419,947
Dec 10, 202519.9421.1419.9421.1421.149.99%19,643,348
Dec 9, 202518.0419.5417.9319.2219.226.07%11,014,620
Dec 8, 202517.6418.3817.5018.1218.122.72%5,883,900
Dec 5, 202517.3817.7517.2217.6417.641.67%2,143,800
Dec 4, 202517.4518.3117.2517.3517.35-0.63%3,238,700
Dec 3, 202517.5317.6317.3217.4617.460.40%2,066,660
Dec 2, 202517.5117.5317.3017.3917.39-0.86%1,791,600
Dec 1, 202517.7217.9717.4617.5417.54-0.79%2,934,350
Nov 28, 202517.5917.7717.4817.6817.680.57%2,278,000
Nov 27, 202517.0017.9717.0017.5817.582.15%4,363,150
Nov 26, 202517.2517.5117.0917.2117.21-0.86%3,324,000
Nov 25, 202517.4417.4717.2017.3617.360.58%3,271,100
Nov 24, 202517.3017.6717.0017.2617.261.53%3,686,709
Nov 21, 202518.0018.1916.9017.0017.00-6.28%6,196,043
Nov 20, 202518.5318.7018.0118.1418.14-1.31%3,271,391
Nov 19, 202518.5818.9018.3618.3818.38-1.66%3,369,865
Nov 18, 202518.9218.9818.5718.6918.69-1.27%3,746,055
Nov 17, 202519.1619.1818.4818.9318.93-0.21%5,082,443
Nov 14, 202519.5919.5918.9218.9718.97-3.26%6,130,500
Nov 13, 202519.3120.2319.2019.6119.611.40%6,239,083
Nov 12, 202519.3519.6519.0219.3419.34-0.05%4,840,791
Nov 11, 202519.5919.7619.2519.3519.35-1.23%5,437,000
Nov 10, 202519.8019.8219.1919.5919.59-6,134,643
Nov 7, 202518.7320.0018.5619.5919.594.54%11,093,070
Nov 6, 202518.5519.4218.4918.7418.740.64%5,454,102
Nov 5, 202518.0518.7418.0518.6218.621.92%6,069,026
Nov 4, 202518.8819.0018.1918.2718.27-2.82%7,995,698
Nov 3, 202518.3118.9018.1018.8018.803.58%10,154,000
Oct 31, 202517.8018.4017.7018.1518.152.60%9,578,382
Oct 30, 202517.4817.8617.3917.6917.690.86%5,474,875
Oct 29, 202517.6217.6617.3217.5417.54-0.28%4,814,400
Oct 28, 202517.8017.9317.4317.5917.59-0.68%5,515,700
Oct 27, 202518.0018.2817.7017.7117.71-1.06%9,893,268
Oct 24, 202517.2918.1417.0917.9017.903.53%13,344,150
Oct 23, 202516.7417.3516.5617.2917.292.86%8,322,750
Oct 22, 202517.1017.1016.7516.8116.81-1.70%4,261,000
Oct 21, 202516.7017.1916.5217.1017.102.46%7,046,315
Oct 20, 202516.2916.8016.2816.6916.692.96%4,183,913
Oct 17, 202516.8316.9616.1816.2116.21-3.57%4,923,800
Oct 16, 202517.0517.1816.7216.8116.81-1.18%4,404,200
Oct 15, 202516.4917.3016.4517.0117.012.84%9,354,804
Oct 14, 202516.9016.9316.3316.5416.54-1.72%4,988,570
Oct 13, 202516.1316.9215.9416.8316.831.02%5,861,170
Oct 10, 202516.5817.0816.4216.6616.660.97%5,458,602