Skip to main content
Shanghai Golden Union Commercial Management Co.,Ltd. (SHA:603682)
China flag China · Delayed Price · Currency is CNY
7.15
-0.18 (-2.46%)
At close: Mar 9, 2026

SHA:603682 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20267.297.307.027.157.15-2.46%13,268,200
Mar 6, 20267.357.467.207.337.33-0.27%11,169,700
Mar 5, 20267.507.707.307.357.35-1.47%15,619,800
Mar 4, 20267.747.747.377.467.46-1.71%14,750,400
Mar 3, 20268.348.417.537.597.59-7.78%26,760,400
Mar 2, 20268.308.738.158.238.23-2.14%19,783,100
Feb 27, 20268.348.508.178.418.411.57%16,824,299
Feb 26, 20267.918.537.918.288.284.41%22,492,800
Feb 25, 20267.648.057.607.937.934.20%23,366,800
Feb 24, 20267.807.877.577.617.61-1.17%14,938,400
Feb 13, 20267.788.097.687.707.70-1.66%25,150,100
Feb 12, 20267.537.987.377.837.831.29%44,294,048
Feb 11, 20267.107.737.097.737.739.96%19,514,444
Feb 10, 20267.027.076.957.037.03-6,781,200
Feb 9, 20267.147.306.997.037.03-0.99%9,057,844
Feb 6, 20267.097.286.967.107.100.42%10,653,800
Feb 5, 20267.067.167.037.077.07-0.42%10,274,600
Feb 4, 20266.737.176.737.107.104.41%15,947,490
Feb 3, 20266.936.956.746.806.801.19%9,104,299
Feb 2, 20266.836.956.726.726.72-2.61%11,105,000
Jan 30, 20266.707.006.646.906.901.47%14,993,380
Jan 29, 20266.546.846.466.806.803.19%12,354,699
Jan 28, 20266.686.836.566.596.59-2.08%13,169,800
Jan 27, 20267.007.006.486.736.73-2.89%14,975,900
Jan 26, 20267.357.426.856.936.93-5.71%18,899,170
Jan 23, 20267.397.437.257.357.35-17,735,440
Jan 22, 20267.077.597.077.357.354.11%34,279,200
Jan 21, 20266.357.156.357.067.060.14%46,821,675
Jan 20, 20267.087.096.907.057.05-16,687,900
Jan 19, 20267.117.187.017.057.05-0.42%20,104,400
Jan 16, 20267.287.447.067.087.08-0.84%26,833,900
Jan 15, 20267.337.557.077.147.14-2.46%34,844,944
Jan 14, 20267.557.887.287.327.32-3.56%70,325,890
Jan 13, 20266.967.596.947.597.5910.00%20,290,590
Jan 12, 20267.127.146.886.906.90-3.77%24,446,890
Jan 9, 20266.707.286.687.177.177.34%25,105,900
Jan 8, 20266.506.736.436.686.682.93%16,188,000
Jan 7, 20266.656.656.406.496.49-2.11%10,633,800
Jan 6, 20266.706.726.576.636.63-0.75%12,847,200
Jan 5, 20266.656.776.596.686.681.37%19,570,068
Dec 31, 20256.566.716.336.596.591.07%17,090,600
Dec 30, 20256.566.676.496.526.52-1.36%11,490,100
Dec 29, 20256.656.706.436.616.61-0.30%12,831,300
Dec 26, 20256.576.926.566.636.631.22%18,064,700
Dec 25, 20256.476.596.416.556.550.77%11,396,100
Dec 24, 20256.456.586.426.506.500.31%13,500,600
Dec 23, 20256.606.606.366.486.48-0.92%13,818,300
Dec 22, 20256.706.726.486.546.54-1.21%15,562,800
Dec 19, 20256.406.736.316.626.622.32%26,340,130
Dec 18, 20256.186.506.156.476.473.69%17,398,200
Dec 17, 20256.446.516.166.246.24-3.11%19,480,200
Dec 16, 20256.386.596.306.446.44-20,865,500
Dec 15, 20256.246.546.246.446.441.26%18,734,978
Dec 12, 20256.306.706.216.366.360.63%21,314,060
Dec 11, 20256.676.786.306.326.32-5.81%22,370,800
Dec 10, 20256.896.986.646.716.71-0.59%27,912,260
Dec 9, 20256.537.176.496.756.753.53%40,914,400
Dec 8, 20256.346.636.266.526.523.82%22,722,300
Dec 5, 20256.086.306.016.286.282.78%15,333,200
Dec 4, 20256.316.356.106.116.11-3.78%10,081,900
Dec 3, 20256.396.496.316.356.35-0.78%10,821,290
Dec 2, 20256.316.426.206.406.401.11%16,407,699
Dec 1, 20256.316.706.236.336.332.43%23,296,290
Nov 28, 20256.046.185.946.186.182.32%8,270,000
Nov 27, 20256.046.115.976.046.041.00%7,805,000
Nov 26, 20256.036.115.975.985.98-0.17%7,386,500
Nov 25, 20256.066.065.925.995.990.17%6,048,790
Nov 24, 20255.936.045.915.985.981.87%9,528,600
Nov 21, 20256.106.205.845.875.87-4.40%10,429,300
Nov 20, 20256.266.275.996.146.14-0.97%8,470,300
Nov 19, 20256.306.356.166.206.20-1.74%6,752,245
Nov 18, 20256.376.386.216.316.31-0.94%6,972,700
Nov 17, 20256.316.406.266.376.370.47%6,483,845
Nov 14, 20256.266.446.246.346.341.12%8,274,900
Nov 13, 20256.266.306.196.276.270.48%4,832,900
Nov 12, 20256.206.266.176.246.240.65%6,899,100
Nov 11, 20256.176.246.126.206.200.49%6,499,888
Nov 10, 20256.046.176.026.176.172.15%9,181,300
Nov 7, 20256.056.096.016.046.04-0.17%4,980,800
Nov 6, 20256.146.145.986.056.05-0.49%6,124,200
Nov 5, 20255.996.105.996.086.081.00%8,183,799
Nov 4, 20255.966.025.906.026.021.01%7,709,700
Nov 3, 20255.935.995.895.965.961.19%7,885,645
Oct 31, 20255.775.915.765.895.892.08%9,026,100
Oct 30, 20255.875.875.755.775.77-1.54%7,246,200
Oct 29, 20255.965.965.765.865.86-1.68%6,636,000
Oct 28, 20255.986.005.925.965.960.51%5,900,200
Oct 27, 20256.016.035.865.935.93-1.00%7,771,145
Oct 24, 20256.086.115.965.995.99-1.64%6,565,700
Oct 23, 20256.086.105.976.096.091.16%7,829,000
Oct 22, 20255.936.045.916.026.021.52%7,335,200
Oct 21, 20255.815.935.755.935.932.42%9,614,714
Oct 20, 20255.685.795.675.795.792.12%7,726,500
Oct 17, 20255.695.775.665.675.67-0.53%6,260,500
Oct 16, 20255.775.795.705.705.70-1.21%5,534,700
Oct 15, 20255.785.825.725.775.77-0.17%7,214,900
Oct 14, 20255.775.845.735.785.781.05%8,300,600
Oct 13, 20255.675.735.525.725.72-0.87%7,328,100
Oct 10, 20255.635.815.635.775.772.12%8,659,200
Oct 9, 20255.775.795.585.655.65-2.08%8,746,899