Shanghai Yongguan Adhesive Products Corp., Ltd. Class A 603681
SSE · China · Process Industries
CNY 18.31-0.43 (-2.29%)
Market closed· · CNY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · CNY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | CNY 18.31 | -2.29% | CNY 19.00 | CNY 19.00 | CNY 18.06 | 5.55M |
| 2026-09-29 | CNY 18.74 | +0.37% | CNY 18.57 | CNY 19.03 | CNY 18.40 | 4.66M |
| 2026-09-28 | CNY 18.67 | -5.99% | CNY 19.81 | CNY 19.81 | CNY 18.52 | 10.21M |
| 2026-09-24 | CNY 19.86 | 0.00% | CNY 19.81 | CNY 20.68 | CNY 19.56 | 14.37M |
| 2026-09-23 | CNY 19.86 | +3.01% | CNY 19.22 | CNY 19.90 | CNY 19.03 | 11.57M |
| 2026-09-22 | CNY 19.28 | -1.93% | CNY 19.69 | CNY 19.96 | CNY 19.03 | 9.37M |
| 2026-09-21 | CNY 19.66 | +1.92% | CNY 19.34 | CNY 19.88 | CNY 19.34 | 8.36M |
| 2026-09-18 | CNY 19.29 | +1.26% | CNY 19.23 | CNY 19.48 | CNY 19.01 | 7.71M |
| 2026-09-17 | CNY 19.05 | +0.90% | CNY 18.85 | CNY 19.27 | CNY 18.66 | 7.48M |
| 2026-09-16 | CNY 18.88 | +1.29% | CNY 18.47 | CNY 18.96 | CNY 18.40 | 5.97M |
| 2026-09-15 | CNY 18.64 | +0.92% | CNY 18.33 | CNY 19.06 | CNY 18.33 | 7.17M |
| 2026-09-14 | CNY 18.47 | +3.59% | CNY 17.66 | CNY 18.64 | CNY 17.49 | 6.84M |
| 2026-09-11 | CNY 17.83 | -2.03% | CNY 18.11 | CNY 18.42 | CNY 17.49 | 6.87M |
| 2026-09-10 | CNY 18.20 | -0.93% | CNY 18.31 | CNY 18.51 | CNY 18.12 | 4.38M |
| 2026-09-09 | CNY 18.37 | +0.60% | CNY 18.23 | CNY 18.50 | CNY 18.19 | 4.85M |
| 2026-09-08 | CNY 18.26 | -0.92% | CNY 18.36 | CNY 18.49 | CNY 18.12 | 4.22M |
| 2026-09-07 | CNY 18.43 | -1.07% | CNY 18.82 | CNY 18.93 | CNY 18.15 | 8.06M |
| 2026-09-04 | CNY 18.63 | +0.49% | CNY 18.64 | CNY 18.90 | CNY 18.48 | 6.17M |
| 2026-09-03 | CNY 18.54 | +2.43% | CNY 18.39 | CNY 18.57 | CNY 18.00 | 5.56M |
| 2026-09-02 | CNY 18.10 | -0.93% | CNY 18.11 | CNY 18.19 | CNY 17.71 | 4.63M |
| 2026-09-01 | CNY 18.27 | -0.65% | CNY 18.46 | CNY 18.61 | CNY 18.18 | 5.25M |
| 2026-08-31 | CNY 18.39 | +0.33% | CNY 18.15 | CNY 18.44 | CNY 18.01 | 5.18M |
| 2026-08-28 | CNY 18.33 | -1.03% | CNY 18.53 | CNY 18.73 | CNY 18.29 | 6.35M |
| 2026-08-27 | CNY 18.52 | +0.82% | CNY 18.28 | CNY 18.58 | CNY 17.80 | 6.85M |
| 2026-08-26 | CNY 18.37 | +0.66% | CNY 18.28 | CNY 18.74 | CNY 18.16 | 5.11M |
| 2026-08-25 | CNY 18.25 | +1.16% | CNY 18.05 | CNY 18.27 | CNY 17.72 | 4.11M |
| 2026-08-24 | CNY 18.04 | -0.82% | CNY 18.20 | CNY 18.36 | CNY 17.85 | 3.66M |
| 2026-08-21 | CNY 18.19 | +0.28% | CNY 18.00 | CNY 18.24 | CNY 17.72 | 3.31M |
| 2026-08-20 | CNY 18.14 | +0.78% | CNY 18.30 | CNY 18.30 | CNY 17.91 | 3.55M |
| 2026-08-19 | CNY 18.00 | -4.61% | CNY 18.56 | CNY 18.85 | CNY 17.96 | 6.12M |
| 2026-08-18 | CNY 18.87 | -1.56% | CNY 19.68 | CNY 19.68 | CNY 18.60 | 6.80M |
| 2026-08-17 | CNY 19.17 | +2.29% | CNY 18.66 | CNY 19.18 | CNY 18.52 | 6.78M |
| 2026-08-14 | CNY 18.74 | +1.90% | CNY 18.90 | CNY 19.10 | CNY 18.50 | 8.28M |
| 2026-08-13 | CNY 18.39 | -1.39% | CNY 18.93 | CNY 18.96 | CNY 18.38 | 6.75M |
| 2026-08-12 | CNY 18.65 | +2.92% | CNY 18.11 | CNY 18.89 | CNY 18.01 | 6.98M |
| 2026-08-11 | CNY 18.12 | -0.06% | CNY 18.03 | CNY 18.43 | CNY 17.93 | 4.99M |
| 2026-08-10 | CNY 18.13 | -1.36% | CNY 18.39 | CNY 18.45 | CNY 17.85 | 6.42M |
| 2026-08-07 | CNY 18.38 | +0.93% | CNY 18.07 | CNY 18.57 | CNY 17.55 | 8.36M |
| 2026-08-06 | CNY 18.21 | +3.52% | CNY 17.56 | CNY 18.25 | CNY 17.30 | 7.69M |
| 2026-08-05 | CNY 17.59 | +2.69% | CNY 17.09 | CNY 17.89 | CNY 16.95 | 7.23M |
| 2026-08-04 | CNY 17.13 | +2.70% | CNY 16.81 | CNY 17.34 | CNY 16.68 | 6.71M |
| 2026-08-03 | CNY 16.68 | +0.72% | CNY 16.52 | CNY 16.87 | CNY 16.52 | 6.00M |
| 2026-07-31 | CNY 16.56 | +2.03% | CNY 16.75 | CNY 17.13 | CNY 16.53 | 7.31M |
| 2026-07-30 | CNY 16.23 | -6.72% | CNY 17.18 | CNY 17.37 | CNY 16.23 | 8.23M |
| 2026-07-29 | CNY 17.40 | +0.58% | CNY 17.43 | CNY 17.49 | CNY 16.82 | 6.75M |
| 2026-07-28 | CNY 17.30 | -1.76% | CNY 17.35 | CNY 17.94 | CNY 17.25 | 6.56M |
| 2026-07-27 | CNY 17.61 | +5.64% | CNY 16.50 | CNY 17.65 | CNY 16.50 | 10.93M |
| 2026-07-24 | CNY 16.67 | -2.34% | CNY 16.90 | CNY 17.22 | CNY 16.36 | 5.18M |
| 2026-07-23 | CNY 17.07 | +0.89% | CNY 16.91 | CNY 17.35 | CNY 16.78 | 4.96M |
| 2026-07-22 | CNY 16.92 | -2.48% | CNY 17.37 | CNY 17.68 | CNY 16.75 | 7.15M |
| 2026-07-21 | CNY 17.35 | +2.54% | CNY 16.92 | CNY 17.58 | CNY 15.70 | 11.25M |
| 2026-07-20 | CNY 16.92 | -4.57% | CNY 18.00 | CNY 18.17 | CNY 16.66 | 12.54M |
| 2026-07-17 | CNY 17.73 | -5.19% | CNY 18.67 | CNY 19.20 | CNY 17.64 | 11.21M |
| 2026-07-16 | CNY 18.70 | -4.64% | CNY 19.59 | CNY 20.48 | CNY 18.56 | 11.06M |
| 2026-07-15 | CNY 19.61 | +5.66% | CNY 19.60 | CNY 20.25 | CNY 19.16 | 10.98M |
| 2026-07-14 | CNY 18.56 | -0.75% | CNY 18.70 | CNY 19.01 | CNY 18.20 | 8.49M |
| 2026-07-13 | CNY 18.70 | -3.01% | CNY 19.31 | CNY 19.86 | CNY 18.60 | 8.13M |
| 2026-07-10 | CNY 19.28 | -0.52% | CNY 19.30 | CNY 20.30 | CNY 19.25 | 8.18M |
| 2026-07-09 | CNY 19.38 | -0.21% | CNY 19.30 | CNY 19.76 | CNY 18.40 | 10.06M |
| 2026-07-08 | CNY 19.42 | -8.22% | CNY 21.05 | CNY 21.15 | CNY 19.38 | 9.94M |
| 2026-07-07 | CNY 21.16 | +2.52% | CNY 20.54 | CNY 22.08 | CNY 20.24 | 11.86M |
| 2026-07-06 | CNY 20.64 | -4.53% | CNY 21.58 | CNY 21.93 | CNY 20.58 | 11.46M |
| 2026-07-03 | CNY 21.62 | -3.57% | CNY 22.40 | CNY 22.42 | CNY 21.56 | 10.25M |
| 2026-07-02 | CNY 22.42 | +0.36% | CNY 21.83 | CNY 23.36 | CNY 21.78 | 11.95M |
| 2026-07-01 | CNY 22.34 | -2.23% | CNY 22.88 | CNY 23.78 | CNY 22.27 | 11.33M |
| 2026-06-30 | CNY 22.85 | +2.37% | CNY 22.26 | CNY 22.89 | CNY 21.60 | 11.83M |
| 2026-06-29 | CNY 22.32 | -2.49% | CNY 22.88 | CNY 23.10 | CNY 21.68 | 12.59M |
| 2026-06-26 | CNY 22.89 | -3.01% | CNY 23.51 | CNY 23.53 | CNY 22.25 | 18.32M |
| 2026-06-25 | CNY 23.60 | -4.95% | CNY 24.85 | CNY 25.36 | CNY 23.50 | 20.46M |
| 2026-06-24 | CNY 24.83 | +3.20% | CNY 23.70 | CNY 25.15 | CNY 23.53 | 18.93M |
| 2026-06-23 | CNY 24.06 | -0.17% | CNY 24.02 | CNY 24.68 | CNY 23.43 | 14.06M |
| 2026-06-22 | CNY 24.10 | -2.98% | CNY 25.24 | CNY 25.25 | CNY 23.56 | 17.13M |
| 2026-06-18 | CNY 24.84 | -5.19% | CNY 25.94 | CNY 25.98 | CNY 23.58 | 32.28M |
| 2026-06-17 | CNY 26.20 | -2.71% | CNY 25.77 | CNY 26.94 | CNY 25.18 | 33.11M |
| 2026-06-16 | CNY 26.93 | -1.68% | CNY 27.12 | CNY 28.73 | CNY 26.35 | 43.07M |
| 2026-06-15 | CNY 27.39 | +10.00% | CNY 25.10 | CNY 27.39 | CNY 24.51 | 30.83M |
| 2026-06-12 | CNY 24.90 | +6.41% | CNY 23.70 | CNY 25.74 | CNY 23.69 | 23.66M |
| 2026-06-11 | CNY 23.40 | +5.31% | CNY 21.80 | CNY 23.68 | CNY 21.80 | 17.95M |
| 2026-06-10 | CNY 22.22 | -2.76% | CNY 22.89 | CNY 22.89 | CNY 21.78 | 14.79M |
| 2026-06-09 | CNY 22.85 | +2.93% | CNY 22.70 | CNY 23.88 | CNY 22.48 | 24.76M |
| 2026-06-08 | CNY 22.20 | -7.27% | CNY 21.55 | CNY 23.04 | CNY 21.55 | 30.45M |
| 2026-06-05 | CNY 23.94 | -10.00% | CNY 25.08 | CNY 25.48 | CNY 23.94 | 14.26M |
| 2026-06-04 | CNY 26.60 | +1.88% | CNY 28.72 | CNY 28.72 | CNY 25.79 | 54.75M |
| 2026-06-03 | CNY 26.11 | +4.73% | CNY 24.76 | CNY 26.48 | CNY 23.88 | 21.74M |
| 2026-06-02 | CNY 24.93 | +2.00% | CNY 24.93 | CNY 25.15 | CNY 23.88 | 14.16M |
| 2026-06-01 | CNY 24.44 | -4.16% | CNY 25.25 | CNY 25.98 | CNY 24.00 | 25.26M |
| 2026-05-29 | CNY 25.50 | +6.25% | CNY 24.00 | CNY 25.53 | CNY 23.41 | 27.55M |
| 2026-05-28 | CNY 24.00 | +4.80% | CNY 23.00 | CNY 25.19 | CNY 22.65 | 30.09M |
| 2026-05-27 | CNY 22.90 | +1.91% | CNY 22.60 | CNY 23.45 | CNY 22.30 | 15.43M |
| 2026-05-26 | CNY 22.47 | +1.67% | CNY 21.89 | CNY 22.56 | CNY 21.65 | 9.67M |