Skip to main content
Shanghai Golden Bridge InfoTech Co.,Ltd (SHA:603918)
China flag China · Delayed Price · Currency is CNY
15.10
+0.04 (0.27%)
Mar 10, 2026, 3:00 PM CST

SHA:603918 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 202614.6815.1214.5515.0615.061.28%11,642,300
Mar 6, 202614.6214.8814.5814.8714.871.23%8,001,288
Mar 5, 202614.6514.8414.6014.6914.692.01%10,590,980
Mar 4, 202614.4014.7114.3214.4014.40-1.50%11,145,352
Mar 3, 202615.2815.4514.5714.6214.62-4.32%17,619,050
Mar 2, 202615.9215.9215.2215.2815.28-5.21%22,658,220
Feb 27, 202615.9116.3515.9016.1216.121.38%14,498,230
Feb 26, 202615.9516.0315.8515.9015.90-0.50%9,378,812
Feb 25, 202615.8916.0515.8015.9815.981.14%12,130,850
Feb 24, 202616.5416.5415.7515.8015.80-3.60%21,435,320
Feb 13, 202616.4216.7816.3616.3916.39-0.91%12,086,200
Feb 12, 202616.5216.7016.3116.5416.540.24%11,104,960
Feb 11, 202616.5816.7716.4516.5016.50-1.08%10,190,700
Feb 10, 202616.6516.8816.3816.6816.680.85%14,338,980
Feb 9, 202616.4116.6616.3216.5416.542.41%14,332,880
Feb 6, 202616.0916.4115.9016.1516.15-0.80%11,508,540
Feb 5, 202616.1416.4416.0616.2816.28-0.18%10,337,800
Feb 4, 202616.7916.8416.0616.3116.31-3.89%22,395,600
Feb 3, 202616.5516.9716.4816.9716.973.54%16,586,160
Feb 2, 202616.8017.0916.3816.3916.39-2.73%19,409,850
Jan 30, 202617.3017.4016.7716.8516.85-3.27%23,161,710
Jan 29, 202616.8818.2716.6117.4217.422.47%34,466,590
Jan 28, 202617.4917.7016.9917.0017.00-2.52%19,156,860
Jan 27, 202617.5117.6817.0017.4417.44-0.23%18,302,370
Jan 26, 202618.1218.2917.1617.4817.48-2.07%28,538,450
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%59,207,520
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%94,409,030
Jan 12, 202618.8119.5018.5019.2819.286.58%54,121,240
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%15,740,040
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%17,127,350
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%12,831,270
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
Nov 12, 202517.1717.2216.9217.0317.03-0.70%7,545,469
Nov 11, 202517.3117.3917.0517.1517.15-0.92%9,247,276
Nov 10, 202517.3517.5117.2517.3117.310.29%9,505,375
Nov 7, 202517.5917.6317.2017.2617.26-2.71%11,920,660
Nov 6, 202517.9617.9717.5817.7417.74-1.06%13,690,790
Nov 5, 202518.0018.2217.8217.9317.93-1.86%16,514,580
Nov 4, 202518.5018.5017.9518.2718.27-3.08%31,112,000
Nov 3, 202518.1618.9517.8518.8518.855.43%38,647,700
Oct 31, 202516.5218.1616.5217.8817.887.13%42,890,570
Oct 30, 202516.8616.9516.6316.6916.69-0.95%10,403,420
Oct 29, 202516.9516.9516.7016.8516.85-0.06%6,697,797
Oct 28, 202516.8517.1316.6116.8616.860.06%10,117,000
Oct 27, 202516.9816.9816.7216.8516.850.12%9,723,673
Oct 24, 202516.8016.9816.6716.8316.830.36%11,177,050
Oct 23, 202516.3516.9516.2916.7716.772.69%17,648,920
Oct 22, 202516.3716.4816.2216.3316.33-0.24%5,729,768
Oct 21, 202516.2516.4016.2216.3716.370.43%6,701,138
Oct 20, 202516.1316.3816.1316.3016.301.75%8,832,893
Oct 17, 202516.5316.6415.9916.0216.02-2.91%12,938,230
Oct 16, 202516.8016.8416.4016.5016.50-1.79%12,164,710
Oct 15, 202516.9817.1516.6516.8016.80-1.18%14,821,410
Oct 14, 202517.6617.8516.9417.0017.00-3.90%20,598,880
Oct 13, 202517.3117.9817.0017.6917.69-0.67%11,883,900
Oct 10, 202518.3918.3917.8017.8117.81-3.73%16,781,470
Oct 9, 202518.3018.8717.9118.5018.500.76%18,538,410