Shanghai Yongguan Adhesive Products Corp., Ltd. - 603681.SS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 07, 2025	18.73	19.59	19.59	20	18.56	11.09M
November 06, 2025	18.55	18.74	18.74	19.42	18.49	5.45M
November 05, 2025	18.05	18.62	18.62	18.74	18.05	6.07M
November 04, 2025	18.88	18.27	18.27	19	18.19	8M
November 03, 2025	18.31	18.8	18.8	18.9	18.1	10.15M
October 31, 2025	17.8	18.15	18.15	18.4	17.7	9.58M
October 30, 2025	17.48	17.69	17.69	17.86	17.39	5.47M
October 29, 2025	17.62	17.54	17.54	17.66	17.32	4.81M
October 28, 2025	17.8	17.59	17.59	17.93	17.43	5.52M
October 27, 2025	18	17.71	17.71	18.28	17.7	9.89M
October 24, 2025	17.29	17.9	17.9	18.14	17.09	13.34M
October 23, 2025	16.74	17.29	17.29	17.35	16.56	8.32M
October 22, 2025	17.1	16.81	16.81	17.1	16.75	4.26M
October 21, 2025	16.7	17.1	17.1	17.19	16.52	7.05M
October 20, 2025	16.29	16.69	16.69	16.8	16.28	4.18M
October 17, 2025	16.83	16.21	16.21	16.96	16.18	4.92M
October 16, 2025	17.05	16.81	16.81	17.18	16.72	4.4M
October 15, 2025	16.49	17.01	17.01	17.3	16.45	9.35M
October 14, 2025	16.9	16.54	16.54	16.93	16.33	4.99M
October 13, 2025	16.13	16.83	16.83	16.92	15.94	5.86M
October 10, 2025	16.58	16.66	16.66	17.08	16.42	5.46M
October 09, 2025	16.72	16.5	16.5	16.77	16.43	4.67M
September 30, 2025	16.79	16.66	16.66	16.79	16.51	5.17M
September 29, 2025	16.46	16.67	16.67	16.78	16.26	6.01M
September 26, 2025	16.28	16.43	16.43	16.6	15.94	5.51M
September 25, 2025	16.5	16.3	16.3	16.74	16.21	4.51M
September 24, 2025	16.36	16.47	16.47	16.85	16.02	6.24M
September 23, 2025	16.18	16.24	16.24	16.42	15.82	6.12M
September 22, 2025	16.32	16.16	16.16	16.38	16.04	4.57M
September 19, 2025	16.86	16.4	16.4	16.98	16.3	6.21M
September 18, 2025	16.5	16.84	16.84	17.33	16.36	11.74M
September 17, 2025	16.67	16.5	16.5	17.17	16.48	9.86M
September 16, 2025	16.31	16.54	16.54	16.7	15.98	7.22M
September 15, 2025	16.07	16.36	16.36	16.61	16.01	5.89M
September 12, 2025	16.24	16.06	16.06	16.37	16	3.24M
September 11, 2025	16.22	16.22	16.22	16.25	15.99	3.61M
September 10, 2025	16.31	16.22	16.22	16.6	16.06	3.45M
September 09, 2025	16.63	16.42	16.42	16.63	16.23	5.12M
September 08, 2025	16.34	16.63	16.63	16.98	16.34	8.86M
September 05, 2025	15.67	16.35	16.35	16.41	15.4	8.99M
September 04, 2025	15.08	15.45	15.45	15.57	15.05	4.94M
September 03, 2025	15.43	15.05	15.05	15.56	14.95	3.72M
September 02, 2025	15.86	15.4	15.4	15.94	15.15	5.89M
September 01, 2025	15.61	15.82	15.82	15.96	15.56	3.53M
August 29, 2025	15.66	15.6	15.6	15.77	15.47	4.65M
August 28, 2025	15.9	15.73	15.73	16.2	15.22	8.78M
August 27, 2025	16.81	15.9	15.9	16.81	15.88	8.27M
August 26, 2025	16.52	16.69	16.69	16.94	16.52	7.11M
August 25, 2025	16.69	16.62	16.62	16.75	16.47	5.71M
August 22, 2025	16.72	16.65	16.65	17	16.57	7.14M
August 21, 2025	17.11	16.74	16.74	17.26	16.68	11.38M
August 20, 2025	16.29	17.15	17.15	17.81	16.28	22.02M
August 19, 2025	15.98	16.19	16.19	16.24	15.91	5.21M
August 18, 2025	16.17	15.98	15.98	16.25	15.89	6.97M
August 15, 2025	15.96	16.11	16.11	16.14	15.88	5.66M
August 14, 2025	16.38	15.87	15.87	16.48	15.8	8.01M
August 13, 2025	16.49	16.42	16.42	16.69	16.31	5.98M
August 12, 2025	16.53	16.57	16.57	16.68	16.39	5.4M
August 11, 2025	16.68	16.57	16.57	16.75	16.38	8.5M
August 08, 2025	16.12	16.68	16.68	17.03	15.74	13.2M

Shanghai Yongguan Adhesive Products Corp., Ltd. (603681.SS) SHH