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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 03, 2025	18.39	18.19	18.19	18.58	18.04	15.43M
September 02, 2025	19.22	18.37	18.37	19.33	18.29	24.2M
September 01, 2025	19.58	19.44	19.44	20.05	19.35	21.03M
August 29, 2025	19.13	19.15	19.15	19.46	19	14.1M
August 28, 2025	19.51	19.35	19.35	19.85	18.68	36.68M
August 27, 2025	20.95	19.87	19.87	21.17	19.85	40.9M
August 26, 2025	20	20.48	20.48	20.75	19.8	28.69M
August 25, 2025	20	20.1	20.1	20.38	19.91	28.85M
August 22, 2025	19.5	19.75	19.75	19.75	19.37	19.35M
August 21, 2025	19.44	19.42	19.42	19.93	19.3	18.05M
August 20, 2025	19.69	19.44	19.44	19.69	19.27	19.09M
August 19, 2025	19.65	19.7	19.7	20.02	19.54	20.04M
August 18, 2025	19.65	20.04	20.04	20.1	19.58	22.12M
August 15, 2025	19.01	19.61	19.61	19.73	19.01	15.8M
August 14, 2025	19.75	19.29	19.29	19.89	19.27	21.82M
August 13, 2025	19.98	19.79	19.79	20.02	19.45	27.21M
August 12, 2025	20.02	19.75	19.75	20.09	19.72	19.39M
August 11, 2025	20.01	20	20	20.24	19.81	17.08M
August 08, 2025	21.19	20.02	20.02	21.23	19.94	33.93M
August 07, 2025	21.51	21.31	21.31	21.99	21.3	17.5M
August 06, 2025	21.39	21.37	21.37	21.65	21.15	14.34M
August 05, 2025	22.03	21.55	21.55	22.03	21.38	22.7M
August 04, 2025	21.79	22.1	22.1	22.2	21.27	23.26M
August 01, 2025	21.74	22.03	22.03	22.22	21.13	28.67M
July 31, 2025	21.11	21.69	21.69	22.52	21.11	41.7M
July 30, 2025	20.87	21.11	21.11	21.59	20.51	25.64M
July 29, 2025	21.41	20.87	20.87	21.44	20.68	24.73M
July 28, 2025	21.4	21.44	21.44	21.7	20.87	24.58M
July 25, 2025	21.68	21.7	21.7	22.55	21.68	28.31M
July 24, 2025	21.35	21.67	21.67	21.8	21.25	17.18M
July 23, 2025	21.5	21.41	21.41	21.74	21.25	20.32M
July 22, 2025	21.85	21.56	21.56	22.15	21.39	20.6M
July 21, 2025	22.31	22	22	22.65	21.75	28.21M
July 18, 2025	22.4	22.36	22.36	23.36	22.3	41.07M
July 17, 2025	21.42	22.33	22.33	22.8	21.18	39.27M
July 16, 2025	21.9	21.6	21.6	22.49	21.58	41.08M
July 15, 2025	20.48	21.91	21.91	22.66	19.85	59.1M
July 14, 2025	20.72	20.8	20.8	21.1	20.29	38.86M
July 11, 2025	20.66	20.54	20.54	21.28	20	49.91M
July 10, 2025	19.6	20.05	20.05	20.38	19.21	29.06M
July 09, 2025	20	19.73	19.73	20.1	19.51	23.68M
July 08, 2025	19.85	20.04	20.04	20.46	19.68	23.7M
July 07, 2025	20.86	20.03	20.03	20.86	20	33.92M
July 04, 2025	19.6	20.85	20.85	21.34	19.6	57.79M
July 03, 2025	19.67	19.94	19.94	20.4	19.48	33.58M
July 02, 2025	19.38	19.7	19.7	19.73	18.6	36.06M
July 01, 2025	20.1	19.38	19.38	20.28	19.28	31.43M
June 30, 2025	20.4	19.99	19.99	20.4	19.69	32.24M
June 27, 2025	20	20.17	20.17	20.5	19.45	33.86M
June 26, 2025	20.1	19.99	19.99	21.22	19.73	54.8M
June 25, 2025	19.54	20.45	20.45	20.88	19.4	57.17M
June 24, 2025	19.2	19.7	19.7	19.95	18.91	55.43M
June 23, 2025	18.1	19.17	19.17	19.42	18.1	52.65M
June 20, 2025	18.95	18.67	18.67	19.19	18.13	70.8M
June 19, 2025	18.21	19.71	19.71	19.71	18.21	61.77M
June 18, 2025	18	17.92	17.92	18.05	17.52	22.28M
June 17, 2025	18.44	18.05	18.05	18.72	17.94	41.87M
June 16, 2025	17.41	18.66	18.66	19.34	17.41	63.83M

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