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

Currency In CNY

603681.SS Historical Return

If you invested ¥1000 in Shanghai Yongguan Adhesive Products Corp., Ltd. (603681.SS) since IPO date, it would be worth ¥1,134.77 as of November 11, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥438.31, while ¥1000 invested 1 year ago would be worth ¥787.6. This corresponds to total returns of 13.48%, -56.17%, -21.24%, respectively, with annualized returns of 1.67%, -15.2%, -21.24%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

603681.SS Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 10, 2026	14.88	15.24	15.24	15.28	14.88	4.66M
November 09, 2026	14.78	14.65	14.65	14.9	14.58	2.95M
November 06, 2026	14.51	14.58	14.58	14.84	14.3	4.16M
November 05, 2026	14.61	14.95	14.95	15.12	14.57	4.97M
November 04, 2026	14.5	14.72	14.72	14.85	13.88	6.4M
November 03, 2026	14.68	14.41	14.41	14.98	14.2	5.88M
November 02, 2026	14.3	14.64	14.64	14.86	14.05	5.96M
October 30, 2026	14.66	14.32	14.32	15.05	14.23	6.2M
October 29, 2026	15.78	14.76	14.76	15.78	14.68	7.55M
October 28, 2026	15.53	15.92	15.92	16.06	15.35	4.19M
October 27, 2026	16.24	15.45	15.45	16.32	15.42	3.49M
October 26, 2026	16.14	16.1	16.1	16.55	15.98	3.8M
October 23, 2026	16.18	16.29	16.29	16.29	15.19	5.99M
October 22, 2026	16.87	16.23	16.23	16.87	16.19	3.33M
October 21, 2026	17.2	16.69	16.69	17.29	16.65	4.02M
October 20, 2026	16.39	17.16	17.16	17.19	16.32	4.37M
October 19, 2026	16.73	16.5	16.5	16.87	16.09	5.33M
October 16, 2026	16.94	16.81	16.81	17.3	16.69	4.43M
October 15, 2026	16.96	16.6	16.6	16.96	16.5	4.09M
October 14, 2026	17.9	17.31	17.31	17.92	17.26	3.45M
October 13, 2026	17.5	17.89	17.89	18	17.02	5.49M
October 12, 2026	18.14	17.8	17.8	18.24	17.67	4.51M
October 09, 2026	18.3	18.14	18.14	18.4	17.34	6.08M
October 08, 2026	18.33	18.41	18.41	18.98	18.28	5.95M
September 30, 2026	19	18.31	18.31	19	18.06	5.55M
September 29, 2026	18.57	18.74	18.74	19.03	18.4	4.66M
September 28, 2026	19.81	18.67	18.67	19.81	18.52	10.21M
September 24, 2026	19.81	19.86	19.86	20.68	19.56	14.37M
September 23, 2026	19.22	19.86	19.86	19.9	19.03	11.57M
September 22, 2026	19.69	19.28	19.28	19.96	19.03	9.37M
September 21, 2026	19.34	19.66	19.66	19.88	19.34	8.36M
September 18, 2026	19.23	19.29	19.29	19.48	19.01	7.71M
September 17, 2026	18.85	19.05	19.05	19.27	18.66	7.48M
September 16, 2026	18.47	18.88	18.88	18.96	18.4	5.97M
September 15, 2026	18.33	18.64	18.64	19.06	18.33	7.17M
September 11, 2026	18.11	17.83	17.83	18.42	17.49	6.87M
September 10, 2026	18.31	18.2	18.2	18.51	18.12	4.38M
September 09, 2026	18.23	18.37	18.37	18.5	18.19	4.85M
September 08, 2026	18.36	18.26	18.26	18.49	18.12	4.22M
September 07, 2026	18.82	18.43	18.43	18.93	18.15	8.06M
September 04, 2026	18.64	18.63	18.63	18.9	18.48	6.17M
September 03, 2026	18.39	18.54	18.54	18.57	18	5.56M
September 02, 2026	18.11	18.1	18.1	18.19	17.71	4.63M
September 01, 2026	18.46	18.27	18.27	18.61	18.18	5.25M
August 31, 2026	18.15	18.39	18.39	18.44	18.01	5.18M
August 28, 2026	18.53	18.33	18.33	18.73	18.29	6.35M
August 27, 2026	18.28	18.52	18.52	18.58	17.8	6.85M
August 26, 2026	18.28	18.37	18.37	18.74	18.16	5.11M
August 25, 2026	18.05	18.25	18.25	18.27	17.72	4.11M
August 24, 2026	18.2	18.04	18.04	18.36	17.85	3.66M
August 21, 2026	18	18.19	18.19	18.24	17.72	3.31M
August 20, 2026	18.3	18.14	18.14	18.3	17.91	3.55M
August 19, 2026	18.56	18	18	18.85	17.96	6.12M
August 18, 2026	19.68	18.87	18.87	19.68	18.6	6.8M
August 17, 2026	18.66	19.17	19.17	19.18	18.52	6.78M
August 14, 2026	18.9	18.74	18.74	19.1	18.5	8.28M
August 13, 2026	18.93	18.39	18.39	18.96	18.38	6.75M
August 12, 2026	18.11	18.65	18.65	18.89	18.01	6.98M
August 11, 2026	18.03	18.12	18.12	18.43	17.93	4.99M
August 10, 2026	18.39	18.13	18.13	18.45	17.85	6.42M