Skip to main content
Shanghai Yongguan Adhesive Products Corp., Ltd. (SHA:603681)
China flag China · Delayed Price · Currency is CNY
18.24
+0.10 (0.55%)
Apr 30, 2026, 1:25 PM CST

SHA:603681 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 202618.0918.4117.6118.1418.140.28%9,944,557
Apr 28, 202617.4418.4917.2718.0918.093.97%15,104,800
Apr 27, 202617.2517.4917.0417.4017.400.06%3,702,445
Apr 24, 202617.4017.5517.1117.3917.39-0.23%4,229,628
Apr 23, 202617.8417.9017.3117.4317.43-2.63%4,391,196
Apr 22, 202617.8117.9417.7217.9017.900.11%3,704,831
Apr 21, 202618.2418.2617.7917.8817.88-1.97%5,127,148
Apr 20, 202618.0018.3417.9118.2418.241.05%5,714,123
Apr 17, 202618.1218.4217.9818.0518.05-0.39%5,283,114
Apr 16, 202618.1418.2617.9618.1218.12-0.11%6,700,727
Apr 15, 202618.3118.4218.0818.1418.140.06%6,851,470
Apr 14, 202618.0218.4317.9318.1318.130.78%6,775,403
Apr 13, 202617.5518.0917.4517.9917.992.27%9,286,963
Apr 10, 202617.5017.6617.4217.5917.591.03%7,146,825
Apr 9, 202617.5017.5317.2417.4117.41-0.63%5,200,615
Apr 8, 202617.2517.7217.2417.5217.522.82%8,447,158
Apr 7, 202616.7517.2916.7517.0417.041.31%6,541,359
Apr 3, 202617.0017.1416.6816.8216.82-0.88%4,796,638
Apr 2, 202617.4617.6216.9416.9716.97-3.63%5,798,719
Apr 1, 202617.6217.7817.3217.6117.610.86%7,343,563
Mar 31, 202617.6317.7817.3017.4617.46-1.30%6,696,011
Mar 30, 202617.0217.7316.9217.6917.692.85%8,890,513
Mar 27, 202616.5117.2516.5117.2017.203.24%9,946,676
Mar 26, 202617.2117.2816.5716.6616.66-2.80%6,756,674
Mar 25, 202616.8217.2016.8117.1417.141.90%7,107,739
Mar 24, 202616.9216.9916.4216.8216.822.00%7,974,114
Mar 23, 202616.9117.1316.4616.4916.49-3.96%5,354,104
Mar 20, 202617.3017.5017.0817.1717.17-0.52%4,806,656
Mar 19, 202617.7617.8817.2017.2617.26-3.95%6,554,086
Mar 18, 202617.9418.0017.6817.9717.970.39%4,356,238
Mar 17, 202618.1518.6117.8717.9017.90-2.45%7,861,745
Mar 16, 202618.3918.7718.1318.3518.35-5.51%13,371,884
Mar 13, 202620.9021.0919.4219.4219.42-10.01%17,650,980
Mar 12, 202621.0021.6020.8121.5821.580.28%12,560,560
Mar 11, 202621.8121.8121.3421.5221.52-1.28%9,150,906
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