Shanghai Golden Bridge Info Tech Co.,Ltd - 603918.SS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	16.28	15.82	15.82	16.3	15.72	17.13M
December 03, 2025	17.16	16.25	16.25	17.18	16.22	28.46M
December 02, 2025	17.32	17.23	17.23	17.85	17.18	14.13M
December 01, 2025	17.61	17.33	17.33	17.69	17.26	15.46M
November 28, 2025	17.66	17.7	17.7	18.07	17.45	16.16M
November 27, 2025	18.15	17.65	17.65	18.2	17.65	17.72M
November 26, 2025	18.48	18.16	18.16	18.82	18.15	30.64M
November 25, 2025	18.13	18.51	18.51	18.85	17.93	49.11M
November 24, 2025	17.2	17.91	17.91	18.07	16.5	38.85M
November 21, 2025	16.7	16.8	16.8	17.31	16.42	19.12M
November 20, 2025	17.21	16.94	16.94	17.58	16.89	12.83M
November 19, 2025	17.77	17.39	17.39	17.77	17.25	20.55M
November 18, 2025	16.95	17.88	17.88	18.35	16.81	37.33M
November 17, 2025	16.55	17.01	17.01	17.15	16.55	13.84M
November 14, 2025	17.1	16.61	16.61	17.18	16.58	19.59M
November 13, 2025	17.01	17.43	17.43	17.65	16.88	11.74M
November 12, 2025	17.17	17.03	17.03	17.22	16.92	7.55M
November 11, 2025	17.31	17.15	17.15	17.39	17.05	9.25M
November 10, 2025	17.35	17.31	17.31	17.51	17.25	9.51M
November 07, 2025	17.59	17.26	17.26	17.63	17.2	11.92M
November 06, 2025	17.96	17.74	17.74	17.97	17.58	13.69M
November 05, 2025	18	17.93	17.93	18.22	17.82	16.51M
November 04, 2025	18.5	18.27	18.27	18.5	17.95	31.11M
November 03, 2025	18.16	18.85	18.85	18.95	17.85	38.65M
October 31, 2025	16.52	17.88	17.88	18.16	16.52	42.89M
October 30, 2025	16.86	16.69	16.69	16.95	16.63	10.4M
October 29, 2025	16.95	16.85	16.85	16.95	16.7	6.7M
October 28, 2025	16.85	16.86	16.86	17.13	16.61	10.12M
October 27, 2025	16.98	16.85	16.85	16.98	16.72	9.72M
October 24, 2025	16.8	16.83	16.83	16.98	16.67	11.18M
October 23, 2025	16.35	16.77	16.77	16.95	16.29	17.65M
October 22, 2025	16.37	16.33	16.33	16.48	16.22	5.73M
October 21, 2025	16.25	16.37	16.37	16.4	16.22	6.7M
October 20, 2025	16.13	16.3	16.3	16.38	16.13	8.83M
October 17, 2025	16.53	16.02	16.02	16.64	15.99	12.94M
October 16, 2025	16.8	16.5	16.5	16.84	16.4	12.16M
October 15, 2025	16.98	16.8	16.8	17.15	16.65	14.82M
October 14, 2025	17.66	17	17	17.85	16.94	20.6M
October 13, 2025	17.31	17.69	17.69	17.98	17	11.88M
October 10, 2025	18.39	17.81	17.81	18.39	17.8	16.78M
October 09, 2025	18.3	18.5	18.5	18.87	17.91	18.54M
September 30, 2025	17.93	18.36	18.36	18.55	17.93	18.99M
September 29, 2025	17.88	17.89	17.89	18.05	17.6	10.15M
September 26, 2025	18.74	17.94	17.94	18.76	17.9	21.23M
September 25, 2025	18.82	18.83	18.83	19.5	18.68	31.07M
September 24, 2025	17.38	18.62	18.62	18.8	17.3	26.52M
September 23, 2025	18.25	17.61	17.61	18.44	17.27	15.98M
September 22, 2025	18.1	18.1	18.1	18.21	17.85	9.46M
September 19, 2025	18.39	18.05	18.05	18.52	18.02	12.82M
September 18, 2025	18.59	18.39	18.39	19.1	18.24	24.46M
September 17, 2025	18.27	18.59	18.59	18.65	18.08	16.32M
September 16, 2025	17.78	18.27	18.27	18.31	17.66	16.02M
September 15, 2025	18.3	17.8	17.8	18.31	17.73	20.51M
September 12, 2025	18.77	18.34	18.34	19.08	18.34	18.35M
September 11, 2025	18.24	18.49	18.49	18.54	17.91	17.75M
September 10, 2025	17.93	18.15	18.15	18.57	17.85	12.57M
September 09, 2025	18.54	17.91	17.91	18.54	17.86	14.33M
September 08, 2025	17.98	18.57	18.57	18.74	17.91	16.77M
September 05, 2025	18.01	18.09	18.09	18.13	17.59	15.54M
September 04, 2025	18.3	17.95	17.95	18.74	17.64	19.19M

Shanghai Golden Bridge Info Tech Co.,Ltd (603918.SS) SHH