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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
August 07, 2025	15.87	16.13	16.13	16.3	15.73	8.34M
August 06, 2025	15.76	15.87	15.87	15.93	15.68	5.39M
August 05, 2025	16	15.76	15.76	16	15.68	5.71M
August 04, 2025	15.43	15.81	15.81	15.82	15.3	8.12M
August 01, 2025	15.34	15.43	15.43	15.5	15.25	4.5M
July 31, 2025	15.34	15.34	15.34	15.6	15.23	7.65M
July 30, 2025	15.6	15.34	15.34	15.6	15.2	6.47M
July 29, 2025	15.75	15.5	15.5	15.82	15.38	10.06M
July 28, 2025	15.04	15.83	15.83	16.12	14.95	20.13M
July 25, 2025	14.73	14.95	14.95	15.12	14.7	7.4M
July 24, 2025	14.6	14.7	14.7	14.71	14.53	3.34M
July 23, 2025	14.75	14.58	14.58	14.86	14.55	5.19M
July 22, 2025	14.81	14.78	14.78	14.83	14.57	5.02M
July 21, 2025	14.83	14.8	14.8	14.85	14.66	6.09M
July 18, 2025	14.74	14.73	14.73	14.79	14.59	2.97M
July 17, 2025	14.64	14.72	14.72	14.73	14.55	3.35M
July 16, 2025	14.35	14.62	14.62	14.68	14.35	4.11M
July 15, 2025	14.92	14.35	14.35	14.92	14.33	7.8M
July 14, 2025	14.91	15.05	15.05	15.09	14.91	3.81M
July 11, 2025	15.04	14.89	14.89	15.04	14.79	3.8M
July 10, 2025	14.9	14.99	14.99	15.03	14.89	3.24M
July 09, 2025	15.04	14.98	14.98	15.13	14.87	4.58M
July 08, 2025	15.07	15.02	15.02	15.27	14.91	4.89M

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