Shanghai Golden Union Commercial Management Co.,Ltd. (SHA:603682)
China
· Delayed Price · Currency is CNY 8.47
+0.09 (1.07%)
Apr 29, 2026, 3:00 PM CST
SHA:603682 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 8.32 | 8.60 | 8.21 | 8.55 | - | 2.03% | 6,678,200 |
| Apr 28, 2026 | 7.81 | 8.48 | 7.77 | 8.38 | 8.38 | 6.75% | 39,635,800 |
| Apr 27, 2026 | 7.24 | 8.09 | 7.18 | 7.85 | 7.85 | 6.80% | 42,187,400 |
| Apr 24, 2026 | 7.07 | 7.35 | 6.98 | 7.35 | 7.35 | 3.23% | 15,251,000 |
| Apr 23, 2026 | 7.20 | 7.40 | 7.09 | 7.12 | 7.12 | -0.14% | 13,522,200 |
| Apr 22, 2026 | 6.96 | 7.15 | 6.82 | 7.13 | 7.13 | 2.00% | 16,161,800 |
| Apr 21, 2026 | 7.44 | 7.44 | 6.92 | 6.99 | 6.99 | -2.92% | 15,415,800 |
| Apr 20, 2026 | 7.08 | 7.22 | 6.90 | 7.20 | 7.20 | -0.83% | 20,832,500 |
| Apr 17, 2026 | 7.32 | 7.37 | 7.20 | 7.26 | 7.26 | 0.14% | 16,376,700 |
| Apr 16, 2026 | 7.01 | 7.41 | 6.95 | 7.25 | 7.25 | 3.57% | 31,379,100 |
| Apr 15, 2026 | 6.92 | 7.09 | 6.63 | 7.00 | 7.00 | -0.14% | 40,078,300 |
| Apr 14, 2026 | 7.48 | 7.63 | 6.94 | 7.01 | 7.01 | 1.01% | 57,301,490 |
| Apr 13, 2026 | 6.35 | 6.94 | 6.27 | 6.94 | 6.94 | 9.98% | 11,619,100 |
| Apr 10, 2026 | 6.18 | 6.38 | 6.18 | 6.31 | 6.31 | 2.10% | 5,961,000 |
| Apr 9, 2026 | 6.22 | 6.33 | 6.18 | 6.18 | 6.18 | -0.64% | 6,866,500 |
| Apr 8, 2026 | 6.17 | 6.28 | 6.06 | 6.22 | 6.22 | -1.11% | 8,545,700 |
| Apr 7, 2026 | 6.12 | 6.31 | 6.09 | 6.29 | 6.07 | 2.95% | 8,651,600 |
| Apr 3, 2026 | 6.39 | 6.39 | 6.08 | 6.11 | 5.90 | -3.78% | 7,939,800 |
| Apr 2, 2026 | 6.56 | 6.56 | 6.31 | 6.35 | 6.13 | -2.76% | 7,142,700 |
| Apr 1, 2026 | 6.65 | 6.71 | 6.48 | 6.53 | 6.30 | - | 10,464,200 |
| Mar 31, 2026 | 7.00 | 7.38 | 6.49 | 6.53 | 6.30 | -4.53% | 20,756,040 |
| Mar 30, 2026 | 6.62 | 6.85 | 6.51 | 6.84 | 6.60 | 2.86% | 9,779,400 |
| Mar 27, 2026 | 6.47 | 6.68 | 6.45 | 6.65 | 6.42 | 0.91% | 6,481,800 |
| Mar 26, 2026 | 6.72 | 6.79 | 6.57 | 6.59 | 6.36 | -1.64% | 5,291,100 |
| Mar 25, 2026 | 6.60 | 6.77 | 6.55 | 6.70 | 6.47 | 2.45% | 7,768,700 |
| Mar 24, 2026 | 6.25 | 6.56 | 6.17 | 6.54 | 6.31 | 6.17% | 13,176,970 |
| Mar 23, 2026 | 6.65 | 6.66 | 6.06 | 6.16 | 5.94 | -7.37% | 15,106,700 |
| Mar 20, 2026 | 6.54 | 6.82 | 6.54 | 6.65 | 6.42 | 1.68% | 14,433,290 |
| Mar 19, 2026 | 6.89 | 6.89 | 6.39 | 6.54 | 6.31 | -5.90% | 19,925,400 |
| Mar 18, 2026 | 6.97 | 7.13 | 6.90 | 6.95 | 6.71 | -0.14% | 12,543,600 |
| Mar 17, 2026 | 7.09 | 7.31 | 6.93 | 6.96 | 6.72 | -2.11% | 12,520,600 |
| Mar 16, 2026 | 6.96 | 7.16 | 6.92 | 7.11 | 6.86 | 2.16% | 10,952,300 |
| Mar 13, 2026 | 6.90 | 7.09 | 6.88 | 6.96 | 6.72 | 0.43% | 8,012,300 |
| Mar 12, 2026 | 7.17 | 7.17 | 6.88 | 6.93 | 6.69 | -3.21% | 9,343,300 |
| Mar 11, 2026 | 7.30 | 7.36 | 7.09 | 7.16 | 6.91 | -1.78% | 9,520,200 |
| Mar 10, 2026 | 7.15 | 7.33 | 7.11 | 7.29 | 7.04 | 1.96% | 7,718,300 |
| Mar 9, 2026 | 7.29 | 7.30 | 7.02 | 7.15 | 6.90 | -2.46% | 13,268,200 |
| Mar 6, 2026 | 7.35 | 7.46 | 7.20 | 7.33 | 7.07 | -0.27% | 11,169,700 |
| Mar 5, 2026 | 7.50 | 7.70 | 7.30 | 7.35 | 7.09 | -1.47% | 15,619,800 |
| Mar 4, 2026 | 7.74 | 7.74 | 7.37 | 7.46 | 7.20 | -1.71% | 14,750,400 |
| Mar 3, 2026 | 8.34 | 8.41 | 7.53 | 7.59 | 7.32 | -7.78% | 26,760,400 |
| Mar 2, 2026 | 8.30 | 8.73 | 8.15 | 8.23 | 7.94 | -2.14% | 19,783,100 |
| Feb 27, 2026 | 8.34 | 8.50 | 8.17 | 8.41 | 8.12 | 1.57% | 16,824,290 |
| Feb 26, 2026 | 7.91 | 8.53 | 7.91 | 8.28 | 7.99 | 4.41% | 22,492,800 |
| Feb 25, 2026 | 7.64 | 8.05 | 7.60 | 7.93 | 7.65 | 4.20% | 23,366,800 |
| Feb 24, 2026 | 7.80 | 7.87 | 7.57 | 7.61 | 7.34 | -1.17% | 14,938,400 |
| Feb 13, 2026 | 7.78 | 8.09 | 7.68 | 7.70 | 7.43 | -1.66% | 25,150,100 |
| Feb 12, 2026 | 7.53 | 7.98 | 7.37 | 7.83 | 7.56 | 1.29% | 44,294,040 |
| Feb 11, 2026 | 7.10 | 7.73 | 7.09 | 7.73 | 7.46 | 9.96% | 19,514,440 |
| Feb 10, 2026 | 7.02 | 7.07 | 6.95 | 7.03 | 6.78 | - | 6,781,200 |
| Feb 9, 2026 | 7.14 | 7.30 | 6.99 | 7.03 | 6.78 | -0.99% | 9,057,844 |
| Feb 6, 2026 | 7.09 | 7.28 | 6.96 | 7.10 | 6.85 | 0.42% | 10,653,800 |
| Feb 5, 2026 | 7.06 | 7.16 | 7.03 | 7.07 | 6.82 | -0.42% | 10,274,600 |
| Feb 4, 2026 | 6.73 | 7.17 | 6.73 | 7.10 | 6.85 | 4.41% | 15,947,490 |
| Feb 3, 2026 | 6.93 | 6.95 | 6.74 | 6.80 | 6.56 | 1.19% | 9,104,299 |
| Feb 2, 2026 | 6.83 | 6.95 | 6.72 | 6.72 | 6.48 | -2.61% | 11,105,000 |
| Jan 30, 2026 | 6.70 | 7.00 | 6.64 | 6.90 | 6.66 | 1.47% | 14,993,380 |
| Jan 29, 2026 | 6.54 | 6.84 | 6.46 | 6.80 | 6.56 | 3.19% | 12,354,690 |
| Jan 28, 2026 | 6.68 | 6.83 | 6.56 | 6.59 | 6.36 | -2.08% | 13,169,800 |
| Jan 27, 2026 | 7.00 | 7.00 | 6.48 | 6.73 | 6.49 | -2.89% | 14,975,900 |
| Jan 26, 2026 | 7.35 | 7.42 | 6.85 | 6.93 | 6.69 | -5.71% | 18,899,170 |
| Jan 23, 2026 | 7.39 | 7.43 | 7.25 | 7.35 | 7.09 | - | 17,735,440 |
| Jan 22, 2026 | 7.07 | 7.59 | 7.07 | 7.35 | 7.09 | 4.11% | 34,279,200 |
| Jan 21, 2026 | 6.35 | 7.15 | 6.35 | 7.06 | 6.81 | 0.14% | 46,821,670 |
| Jan 20, 2026 | 7.08 | 7.09 | 6.90 | 7.05 | 6.80 | - | 16,687,900 |
| Jan 19, 2026 | 7.11 | 7.18 | 7.01 | 7.05 | 6.80 | -0.42% | 20,104,400 |
| Jan 16, 2026 | 7.28 | 7.44 | 7.06 | 7.08 | 6.83 | -0.84% | 26,833,900 |
| Jan 15, 2026 | 7.33 | 7.55 | 7.07 | 7.14 | 6.89 | -2.46% | 34,844,940 |
| Jan 14, 2026 | 7.55 | 7.88 | 7.28 | 7.32 | 7.06 | -3.56% | 70,325,890 |
| Jan 13, 2026 | 6.96 | 7.59 | 6.94 | 7.59 | 7.32 | 10.00% | 20,290,590 |
| Jan 12, 2026 | 7.12 | 7.14 | 6.88 | 6.90 | 6.66 | -3.77% | 24,446,890 |
| Jan 9, 2026 | 6.70 | 7.28 | 6.68 | 7.17 | 6.92 | 7.34% | 25,105,900 |
| Jan 8, 2026 | 6.50 | 6.73 | 6.43 | 6.68 | 6.45 | 2.93% | 16,188,000 |
| Jan 7, 2026 | 6.65 | 6.65 | 6.40 | 6.49 | 6.26 | -2.11% | 10,633,800 |
| Jan 6, 2026 | 6.70 | 6.72 | 6.57 | 6.63 | 6.40 | -0.75% | 12,847,200 |
| Jan 5, 2026 | 6.65 | 6.77 | 6.59 | 6.68 | 6.45 | 1.37% | 19,570,060 |
| Dec 31, 2025 | 6.56 | 6.71 | 6.33 | 6.59 | 6.36 | 1.07% | 17,090,600 |
| Dec 30, 2025 | 6.56 | 6.67 | 6.49 | 6.52 | 6.29 | -1.36% | 11,490,100 |
| Dec 29, 2025 | 6.65 | 6.70 | 6.43 | 6.61 | 6.38 | -0.30% | 12,831,300 |
| Dec 26, 2025 | 6.57 | 6.92 | 6.56 | 6.63 | 6.40 | 1.22% | 18,064,700 |
| Dec 25, 2025 | 6.47 | 6.59 | 6.41 | 6.55 | 6.32 | 0.77% | 11,396,100 |
| Dec 24, 2025 | 6.45 | 6.58 | 6.42 | 6.50 | 6.27 | 0.31% | 13,500,600 |
| Dec 23, 2025 | 6.60 | 6.60 | 6.36 | 6.48 | 6.25 | -0.92% | 13,818,300 |
| Dec 22, 2025 | 6.70 | 6.72 | 6.48 | 6.54 | 6.31 | -1.21% | 15,562,800 |
| Dec 19, 2025 | 6.40 | 6.73 | 6.31 | 6.62 | 6.39 | 2.32% | 26,340,130 |
| Dec 18, 2025 | 6.18 | 6.50 | 6.15 | 6.47 | 6.24 | 3.69% | 17,398,200 |
| Dec 17, 2025 | 6.44 | 6.51 | 6.16 | 6.24 | 6.02 | -3.11% | 19,480,200 |
| Dec 16, 2025 | 6.38 | 6.59 | 6.30 | 6.44 | 6.21 | - | 20,865,500 |
| Dec 15, 2025 | 6.24 | 6.54 | 6.24 | 6.44 | 6.21 | 1.26% | 18,734,970 |
| Dec 12, 2025 | 6.30 | 6.70 | 6.21 | 6.36 | 6.14 | 0.63% | 21,314,060 |
| Dec 11, 2025 | 6.67 | 6.78 | 6.30 | 6.32 | 6.10 | -5.81% | 22,370,800 |
| Dec 10, 2025 | 6.89 | 6.98 | 6.64 | 6.71 | 6.48 | -0.59% | 27,912,260 |
| Dec 9, 2025 | 6.53 | 7.17 | 6.49 | 6.75 | 6.51 | 3.53% | 40,914,400 |
| Dec 8, 2025 | 6.34 | 6.63 | 6.26 | 6.52 | 6.29 | 3.82% | 22,722,300 |
| Dec 5, 2025 | 6.08 | 6.30 | 6.01 | 6.28 | 6.06 | 2.78% | 15,333,200 |
| Dec 4, 2025 | 6.31 | 6.35 | 6.10 | 6.11 | 5.90 | -3.78% | 10,081,900 |
| Dec 3, 2025 | 6.39 | 6.49 | 6.31 | 6.35 | 6.13 | -0.78% | 10,821,290 |
| Dec 2, 2025 | 6.31 | 6.42 | 6.20 | 6.40 | 6.18 | 1.11% | 16,407,690 |
| Dec 1, 2025 | 6.31 | 6.70 | 6.23 | 6.33 | 6.11 | 2.43% | 23,296,290 |
| Nov 28, 2025 | 6.04 | 6.18 | 5.94 | 6.18 | 5.96 | 2.32% | 8,270,000 |