Skip to main content
Shanghai Golden Bridge InfoTech Co.,Ltd (SHA:603918)
China flag China · Delayed Price · Currency is CNY
13.45
+0.34 (2.59%)
Apr 29, 2026, 3:00 PM CST

SHA:603918 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 202613.0413.5313.0313.4513.452.59%7,231,100
Apr 28, 202613.4513.4913.0613.1113.11-3.18%7,278,618
Apr 27, 202613.3813.5713.1513.5413.541.12%5,534,200
Apr 24, 202613.4013.5113.1013.3913.39-0.59%6,568,572
Apr 23, 202613.6813.7413.3813.4713.47-1.39%5,764,500
Apr 22, 202613.5413.6813.4013.6613.660.52%5,483,400
Apr 21, 202613.8613.8613.5313.5913.59-2.23%7,523,120
Apr 20, 202613.7613.9513.6613.9013.900.87%6,549,700
Apr 17, 202613.9913.9913.6713.7813.78-1.57%7,637,039
Apr 16, 202613.6514.0513.6514.0014.002.71%9,608,214
Apr 15, 202613.7413.8613.5613.6313.63-0.80%4,695,976
Apr 14, 202613.8013.8813.6013.7413.740.88%6,473,969
Apr 13, 202613.5013.6513.4313.6213.62-4,733,000
Apr 10, 202613.5513.7813.5513.6213.621.04%5,697,100
Apr 9, 202613.8013.8113.4513.4813.48-3.51%8,068,965
Apr 8, 202613.4213.9813.4213.9713.975.91%9,481,075
Apr 7, 202613.1013.2913.0713.1913.190.69%4,259,180
Apr 3, 202613.4313.4613.0413.1013.10-2.09%5,350,528
Apr 2, 202613.6913.6913.3013.3813.38-2.26%4,914,778
Apr 1, 202613.9013.9013.6113.6913.690.96%4,879,080
Mar 31, 202613.6213.8513.5313.5613.56-0.66%5,020,040
Mar 30, 202613.4613.6813.3713.6513.65-0.07%4,961,390
Mar 27, 202613.2213.7013.2113.6613.661.79%6,356,510
Mar 26, 202613.7113.7813.3413.4213.42-2.12%6,699,361
Mar 25, 202613.5013.8013.4513.7113.711.86%7,200,671
Mar 24, 202613.3113.4913.0213.4613.463.54%9,388,770
Mar 23, 202613.5513.6012.9213.0013.00-6.27%13,117,900
Mar 20, 202614.4014.5313.8113.8713.87-3.81%10,415,160
Mar 19, 202614.4514.5814.3514.4214.42-1.30%6,077,300
Mar 18, 202614.2714.6214.1714.6114.612.38%7,531,478
Mar 17, 202614.5614.6214.2214.2714.27-1.99%8,393,469
Mar 16, 202614.3614.5714.3514.5614.560.41%5,739,312
Mar 13, 202614.8414.8514.4614.5014.50-2.03%8,963,523
Mar 12, 202614.9114.9914.7914.8014.80-0.74%6,938,732
Mar 11, 202615.1615.1614.9014.9114.91-1.26%8,413,986
Mar 10, 202615.1615.4415.0015.1015.100.27%11,566,914
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