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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 13, 2026	20.83	20.67	20.67	21.1	20.62	4.46M
February 12, 2026	20.8	20.9	20.9	21.07	20.38	6.13M
February 11, 2026	19.95	20.72	20.72	21	19.9	7.82M
February 10, 2026	20.03	19.96	19.96	20.22	19.71	3.72M
February 09, 2026	19.8	20.03	20.03	20.29	19.68	5.71M
February 06, 2026	19.38	19.7	19.7	19.9	19.33	5.23M
February 05, 2026	19.51	19.46	19.46	19.9	19.43	4.04M
February 04, 2026	19.75	19.6	19.6	20.06	19.4	5.86M
February 03, 2026	19.9	19.81	19.81	20.08	19.5	5.85M
February 02, 2026	19.77	19.72	19.72	20.75	19.7	5.72M
January 30, 2026	19.57	20.11	20.11	20.25	19.36	7.18M
January 29, 2026	21.02	19.95	19.95	21.1	19.8	10.91M
January 28, 2026	22.28	21.04	21.04	22.29	20.83	10.36M
January 27, 2026	22.6	22.2	22.2	22.65	21.48	11.7M
January 26, 2026	23.9	22.52	22.52	24.83	22.45	24.05M
January 23, 2026	22.2	23.25	23.25	23.48	21.56	17.74M
January 22, 2026	21.39	22.13	22.13	22.5	21.12	10.02M
January 21, 2026	20.7	21.35	21.35	21.45	20.64	5.98M
January 20, 2026	20.78	20.7	20.7	20.92	20.45	4.5M
January 19, 2026	20.39	20.78	20.78	21.17	20.21	6.42M
January 16, 2026	20.35	20.39	20.39	20.49	20.15	4.43M
January 15, 2026	20.14	20.35	20.35	20.61	20.01	3.88M
January 14, 2026	20.76	20.27	20.27	20.76	19.82	7.16M
January 13, 2026	20.1	20.25	20.25	20.75	19.7	10.02M
January 12, 2026	19.18	20.03	20.03	20.56	19.12	10.87M
January 09, 2026	19.1	19.19	19.19	19.19	18.68	5.26M
January 08, 2026	18.9	18.99	18.99	18.99	18.78	3.32M
January 07, 2026	19.3	18.99	18.99	19.3	18.88	4.28M
January 06, 2026	19.27	19.2	19.2	19.35	19.07	4.76M
January 05, 2026	19.08	19.19	19.19	19.46	18.83	4.46M
December 31, 2025	19.11	18.98	18.98	19.3	18.73	4.14M
December 30, 2025	19	19.21	19.21	19.55	19	5.19M
December 29, 2025	19.45	19.44	19.44	19.59	18.91	6.09M
December 26, 2025	19.79	19.35	19.35	19.9	19.27	8.22M
December 25, 2025	18.88	20.06	20.06	20.1	18.83	9.55M
December 24, 2025	18.54	18.88	18.88	18.98	18.26	6.49M
December 23, 2025	18.16	18.54	18.54	18.68	17.99	7.36M
December 22, 2025	18.15	18.16	18.16	18.33	18.08	4.86M
December 19, 2025	18.08	18.15	18.15	18.23	18	3.72M
December 18, 2025	18.28	17.99	17.99	18.42	17.99	4.63M
December 17, 2025	18.32	18.37	18.37	18.67	17.85	6.84M
December 16, 2025	18.97	18.24	18.24	19	18.08	7.67M
December 15, 2025	20.31	19.11	19.11	20.35	18.8	11.26M
December 12, 2025	21	20.17	20.17	21.1	20	13.76M
December 11, 2025	21.4	20.64	20.64	21.5	20.38	21.42M
December 10, 2025	19.94	21.14	21.14	21.14	19.94	19.64M
December 09, 2025	18.04	19.22	19.22	19.54	17.93	11.01M
December 08, 2025	17.64	18.12	18.12	18.38	17.5	5.88M
December 05, 2025	17.38	17.64	17.64	17.75	17.22	2.14M
December 04, 2025	17.45	17.35	17.35	18.31	17.25	3.24M
December 03, 2025	17.53	17.46	17.46	17.63	17.32	2.07M
December 02, 2025	17.51	17.39	17.39	17.53	17.3	1.79M
December 01, 2025	17.72	17.54	17.54	17.97	17.46	2.93M
November 28, 2025	17.59	17.68	17.68	17.77	17.48	2.28M
November 27, 2025	17	17.58	17.58	17.97	17	4.36M
November 26, 2025	17.25	17.21	17.21	17.51	17.09	3.32M
November 25, 2025	17.44	17.36	17.36	17.47	17.2	3.27M
November 24, 2025	17.3	17.26	17.26	17.67	17	3.69M
November 21, 2025	18	17	17	18.19	16.9	6.2M
November 20, 2025	18.53	18.14	18.14	18.7	18.01	3.27M

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