Shanghai Golden Bridge Info Tech Co., Ltd. Class A 603918
SSE · China · Technology Services
CNY 10.41-0.18 (-1.70%)
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 10.41 | -1.70% | CNY 10.59 | CNY 10.62 | CNY 10.32 | 5.96M |
| 2026-09-29 | CNY 10.59 | +3.22% | CNY 10.25 | CNY 10.64 | CNY 10.21 | 8.58M |
| 2026-09-28 | CNY 10.26 | -1.44% | CNY 10.41 | CNY 10.45 | CNY 10.10 | 7.23M |
| 2026-09-24 | CNY 10.41 | -1.42% | CNY 10.50 | CNY 10.67 | CNY 10.41 | 6.65M |
| 2026-09-23 | CNY 10.56 | -3.91% | CNY 10.90 | CNY 10.96 | CNY 10.54 | 11.36M |
| 2026-09-22 | CNY 10.99 | +2.14% | CNY 10.88 | CNY 11.17 | CNY 10.77 | 16.89M |
| 2026-09-21 | CNY 10.76 | +0.37% | CNY 10.89 | CNY 10.95 | CNY 10.54 | 15.87M |
| 2026-09-18 | CNY 10.72 | +2.78% | CNY 10.49 | CNY 11.40 | CNY 10.44 | 23.80M |
| 2026-09-17 | CNY 10.43 | +0.10% | CNY 10.42 | CNY 10.49 | CNY 10.31 | 5.03M |
| 2026-09-16 | CNY 10.42 | +0.19% | CNY 10.30 | CNY 10.49 | CNY 10.24 | 5.64M |
| 2026-09-15 | CNY 10.40 | -2.62% | CNY 10.66 | CNY 10.78 | CNY 10.39 | 6.20M |
| 2026-09-14 | CNY 10.68 | +0.09% | CNY 10.69 | CNY 10.87 | CNY 10.66 | 6.23M |
| 2026-09-11 | CNY 10.67 | -1.93% | CNY 10.82 | CNY 10.83 | CNY 10.53 | 6.05M |
| 2026-09-10 | CNY 10.88 | -1.54% | CNY 11.02 | CNY 11.04 | CNY 10.86 | 5.83M |
| 2026-09-09 | CNY 11.05 | -2.21% | CNY 11.30 | CNY 11.30 | CNY 10.97 | 7.62M |
| 2026-09-08 | CNY 11.30 | +0.36% | CNY 11.23 | CNY 11.41 | CNY 11.17 | 6.70M |
| 2026-09-07 | CNY 11.26 | -0.71% | CNY 11.35 | CNY 11.39 | CNY 11.20 | 7.95M |
| 2026-09-04 | CNY 11.34 | +1.25% | CNY 11.23 | CNY 11.72 | CNY 11.21 | 13.50M |
| 2026-09-03 | CNY 11.20 | -3.28% | CNY 11.69 | CNY 11.69 | CNY 11.05 | 16.24M |
| 2026-09-02 | CNY 11.58 | -0.60% | CNY 11.50 | CNY 11.69 | CNY 11.45 | 11.32M |
| 2026-09-01 | CNY 11.65 | +1.22% | CNY 11.48 | CNY 11.75 | CNY 11.42 | 14.52M |
| 2026-08-31 | CNY 11.51 | +0.35% | CNY 11.31 | CNY 11.62 | CNY 11.15 | 14.25M |
| 2026-08-28 | CNY 11.47 | +2.78% | CNY 11.10 | CNY 11.65 | CNY 11.10 | 23.86M |
| 2026-08-27 | CNY 11.16 | +2.48% | CNY 10.90 | CNY 11.43 | CNY 10.82 | 17.71M |
| 2026-08-26 | CNY 10.89 | +0.18% | CNY 10.85 | CNY 11.03 | CNY 10.66 | 14.19M |
| 2026-08-25 | CNY 10.87 | +5.13% | CNY 10.25 | CNY 10.98 | CNY 10.13 | 24.52M |
| 2026-08-24 | CNY 10.34 | +1.37% | CNY 10.26 | CNY 10.39 | CNY 10.11 | 11.00M |
| 2026-08-21 | CNY 10.20 | +1.29% | CNY 9.96 | CNY 10.22 | CNY 9.86 | 8.32M |
| 2026-08-20 | CNY 10.07 | +0.30% | CNY 10.06 | CNY 10.19 | CNY 10.02 | 8.98M |
| 2026-08-19 | CNY 10.04 | -4.56% | CNY 10.42 | CNY 10.42 | CNY 10.03 | 13.34M |
| 2026-08-18 | CNY 10.52 | -3.66% | CNY 10.88 | CNY 10.88 | CNY 10.43 | 17.23M |
| 2026-08-17 | CNY 10.92 | -3.36% | CNY 11.27 | CNY 11.27 | CNY 10.75 | 22.54M |
| 2026-08-14 | CNY 11.30 | +1.71% | CNY 11.08 | CNY 12.10 | CNY 11.08 | 27.76M |
| 2026-08-13 | CNY 11.11 | -8.41% | CNY 11.97 | CNY 11.98 | CNY 11.11 | 48.05M |
| 2026-08-12 | CNY 12.13 | +7.54% | CNY 11.85 | CNY 12.41 | CNY 11.48 | 59.98M |
| 2026-08-11 | CNY 11.28 | -0.44% | CNY 11.40 | CNY 11.65 | CNY 11.20 | 18.94M |
| 2026-08-10 | CNY 11.33 | +2.07% | CNY 11.23 | CNY 11.49 | CNY 10.92 | 18.17M |
| 2026-08-07 | CNY 11.10 | -1.77% | CNY 11.18 | CNY 11.18 | CNY 10.76 | 20.78M |
| 2026-08-06 | CNY 11.30 | +0.71% | CNY 11.17 | CNY 11.53 | CNY 11.09 | 22.22M |
| 2026-08-05 | CNY 11.22 | +0.72% | CNY 11.11 | CNY 11.42 | CNY 11.11 | 23.40M |
| 2026-08-04 | CNY 11.14 | -0.18% | CNY 11.24 | CNY 11.40 | CNY 11.00 | 26.52M |
| 2026-08-03 | CNY 11.16 | -1.93% | CNY 11.15 | CNY 11.45 | CNY 10.96 | 32.28M |
| 2026-07-31 | CNY 11.38 | +2.25% | CNY 10.68 | CNY 12.20 | CNY 10.61 | 54.98M |
| 2026-07-30 | CNY 11.13 | +6.51% | CNY 10.35 | CNY 11.50 | CNY 10.30 | 46.57M |
| 2026-07-29 | CNY 10.45 | +0.29% | CNY 10.45 | CNY 10.95 | CNY 10.22 | 33.58M |
| 2026-07-28 | CNY 10.42 | +10.03% | CNY 9.36 | CNY 10.42 | CNY 9.36 | 16.60M |
| 2026-07-27 | CNY 9.47 | +3.61% | CNY 9.12 | CNY 9.50 | CNY 9.04 | 9.01M |
| 2026-07-24 | CNY 9.14 | -4.09% | CNY 9.45 | CNY 9.48 | CNY 9.12 | 7.43M |
| 2026-07-23 | CNY 9.53 | +0.95% | CNY 9.40 | CNY 9.54 | CNY 9.28 | 8.50M |
| 2026-07-22 | CNY 9.44 | -2.07% | CNY 9.55 | CNY 9.67 | CNY 9.40 | 9.60M |
| 2026-07-21 | CNY 9.64 | +1.15% | CNY 9.45 | CNY 9.65 | CNY 9.23 | 14.40M |
| 2026-07-20 | CNY 9.53 | +1.49% | CNY 9.39 | CNY 9.92 | CNY 9.30 | 14.84M |
| 2026-07-17 | CNY 9.39 | -4.77% | CNY 9.82 | CNY 9.99 | CNY 9.31 | 13.78M |
| 2026-07-16 | CNY 9.86 | +3.57% | CNY 9.51 | CNY 9.95 | CNY 9.42 | 13.59M |
| 2026-07-15 | CNY 9.52 | +2.59% | CNY 9.20 | CNY 9.60 | CNY 9.18 | 9.77M |
| 2026-07-14 | CNY 9.28 | -0.22% | CNY 9.22 | CNY 9.35 | CNY 9.01 | 8.33M |
| 2026-07-13 | CNY 9.30 | -3.83% | CNY 9.58 | CNY 9.75 | CNY 9.24 | 9.16M |
| 2026-07-10 | CNY 9.67 | +3.31% | CNY 9.28 | CNY 9.87 | CNY 9.18 | 11.80M |
| 2026-07-09 | CNY 9.36 | -0.74% | CNY 9.35 | CNY 9.52 | CNY 9.07 | 9.62M |
| 2026-07-08 | CNY 9.43 | +1.40% | CNY 9.44 | CNY 9.53 | CNY 9.19 | 6.82M |
| 2026-07-07 | CNY 9.30 | -3.63% | CNY 9.65 | CNY 9.66 | CNY 9.29 | 5.12M |
| 2026-07-06 | CNY 9.65 | -1.13% | CNY 9.79 | CNY 9.88 | CNY 9.58 | 5.79M |
| 2026-07-03 | CNY 9.76 | +0.93% | CNY 9.68 | CNY 9.84 | CNY 9.58 | 7.60M |
| 2026-07-02 | CNY 9.67 | -1.23% | CNY 9.80 | CNY 9.99 | CNY 9.63 | 9.00M |
| 2026-07-01 | CNY 9.79 | +3.27% | CNY 9.60 | CNY 9.89 | CNY 9.49 | 10.50M |
| 2026-06-30 | CNY 9.48 | +1.17% | CNY 9.35 | CNY 9.63 | CNY 9.23 | 7.93M |
| 2026-06-29 | CNY 9.37 | -0.32% | CNY 9.40 | CNY 9.50 | CNY 9.19 | 7.32M |
| 2026-06-26 | CNY 9.40 | -3.98% | CNY 9.83 | CNY 9.83 | CNY 9.32 | 8.81M |
| 2026-06-25 | CNY 9.79 | -2.78% | CNY 10.08 | CNY 10.11 | CNY 9.68 | 8.69M |
| 2026-06-24 | CNY 10.07 | -3.91% | CNY 10.51 | CNY 10.56 | CNY 9.94 | 9.91M |
| 2026-06-23 | CNY 10.48 | -1.41% | CNY 10.65 | CNY 10.82 | CNY 10.41 | 7.76M |
| 2026-06-22 | CNY 10.63 | +1.53% | CNY 10.46 | CNY 10.65 | CNY 10.11 | 9.17M |
| 2026-06-18 | CNY 10.47 | -0.10% | CNY 10.41 | CNY 10.65 | CNY 10.28 | 6.44M |
| 2026-06-17 | CNY 10.48 | -2.60% | CNY 10.76 | CNY 10.76 | CNY 10.35 | 7.94M |
| 2026-06-16 | CNY 10.76 | +0.19% | CNY 10.72 | CNY 10.79 | CNY 10.51 | 6.29M |
| 2026-06-15 | CNY 10.74 | +1.70% | CNY 10.69 | CNY 10.93 | CNY 10.65 | 7.87M |
| 2026-06-12 | CNY 10.56 | +0.96% | CNY 10.60 | CNY 10.74 | CNY 10.45 | 8.36M |
| 2026-06-11 | CNY 10.46 | -4.04% | CNY 10.77 | CNY 10.88 | CNY 10.35 | 9.25M |
| 2026-06-10 | CNY 10.90 | -1.36% | CNY 10.94 | CNY 11.46 | CNY 10.74 | 9.88M |
| 2026-06-09 | CNY 11.05 | +1.28% | CNY 10.98 | CNY 11.18 | CNY 10.76 | 6.91M |
| 2026-06-08 | CNY 10.91 | -1.45% | CNY 10.71 | CNY 11.10 | CNY 10.66 | 6.88M |
| 2026-06-05 | CNY 11.07 | +0.54% | CNY 11.00 | CNY 11.24 | CNY 10.84 | 6.70M |
| 2026-06-04 | CNY 11.01 | -1.70% | CNY 11.19 | CNY 11.25 | CNY 10.93 | 6.64M |
| 2026-06-03 | CNY 11.20 | -2.01% | CNY 11.45 | CNY 11.46 | CNY 11.10 | 7.39M |
| 2026-06-02 | CNY 11.43 | -2.39% | CNY 11.71 | CNY 11.77 | CNY 11.28 | 8.50M |
| 2026-06-01 | CNY 11.71 | +4.09% | CNY 11.24 | CNY 11.86 | CNY 11.21 | 12.45M |
| 2026-05-29 | CNY 11.25 | -3.27% | CNY 11.60 | CNY 11.80 | CNY 11.20 | 8.73M |
| 2026-05-28 | CNY 11.63 | +0.52% | CNY 11.58 | CNY 11.75 | CNY 11.26 | 9.39M |
| 2026-05-27 | CNY 11.57 | -3.66% | CNY 11.95 | CNY 12.08 | CNY 11.50 | 9.96M |
| 2026-05-26 | CNY 12.01 | -2.44% | CNY 12.29 | CNY 12.31 | CNY 11.82 | 8.92M |