Shanghai Golden Bridge InfoTech Co.,Ltd (603918.SS)
Shanghai - Shanghai Delayed price. Currency in CNY
Add to watchlist
At close: 03:00PM CST
Time period:
06 May 2023 - 06 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in CNYDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 30 Apr 2024 | 14.25 | 14.34 | 13.72 | 13.92 | 13.92 | 12,326,940 |
| 29 Apr 2024 | 13.74 | 14.24 | 13.70 | 14.17 | 14.17 | 14,077,768 |
| 26 Apr 2024 | 13.10 | 13.84 | 13.01 | 13.74 | 13.74 | 19,515,321 |
| 25 Apr 2024 | 13.40 | 13.78 | 13.28 | 13.54 | 13.54 | 11,463,930 |
| 24 Apr 2024 | 13.17 | 13.50 | 13.13 | 13.49 | 13.49 | 11,025,115 |
| 23 Apr 2024 | 13.15 | 13.29 | 13.06 | 13.07 | 13.07 | 8,915,676 |
| 22 Apr 2024 | 12.63 | 13.13 | 12.47 | 12.94 | 12.94 | 9,320,469 |
| 19 Apr 2024 | 13.35 | 13.35 | 12.95 | 13.02 | 13.02 | 9,644,572 |
| 18 Apr 2024 | 13.42 | 13.69 | 13.05 | 13.37 | 13.37 | 13,364,274 |
| 17 Apr 2024 | 12.68 | 13.44 | 12.66 | 13.42 | 13.42 | 15,342,040 |
| 16 Apr 2024 | 13.43 | 13.52 | 12.41 | 12.45 | 12.45 | 17,319,694 |
| 15 Apr 2024 | 14.10 | 14.25 | 13.10 | 13.45 | 13.45 | 18,337,190 |
| 12 Apr 2024 | 14.37 | 14.52 | 14.13 | 14.15 | 14.15 | 9,896,685 |
| 11 Apr 2024 | 13.98 | 14.65 | 13.95 | 14.37 | 14.37 | 14,905,915 |
| 10 Apr 2024 | 14.75 | 14.75 | 14.00 | 14.09 | 14.09 | 14,087,370 |
| 09 Apr 2024 | 14.63 | 14.90 | 14.55 | 14.79 | 14.79 | 9,631,376 |
| 08 Apr 2024 | 15.09 | 15.09 | 14.63 | 14.63 | 14.63 | 15,191,774 |
| 03 Apr 2024 | 16.38 | 16.53 | 15.20 | 15.30 | 15.30 | 20,505,404 |
| 02 Apr 2024 | 16.25 | 16.58 | 15.82 | 16.04 | 16.04 | 18,926,994 |
| 01 Apr 2024 | 15.69 | 16.30 | 15.67 | 16.30 | 16.30 | 16,192,741 |
| 29 Mar 2024 | 15.82 | 15.88 | 15.32 | 15.66 | 15.66 | 9,222,700 |
| 28 Mar 2024 | 15.01 | 16.12 | 15.01 | 15.90 | 15.90 | 24,409,238 |
| 27 Mar 2024 | 16.71 | 16.79 | 15.26 | 15.26 | 15.26 | 33,244,900 |
| 26 Mar 2024 | 17.53 | 17.88 | 16.74 | 16.96 | 16.96 | 32,012,091 |
| 25 Mar 2024 | 18.22 | 18.77 | 17.75 | 17.90 | 17.90 | 50,525,592 |
| 22 Mar 2024 | 17.94 | 18.20 | 17.26 | 17.75 | 17.75 | 33,563,320 |
| 21 Mar 2024 | 18.50 | 19.19 | 18.07 | 18.09 | 18.09 | 61,206,508 |
| 20 Mar 2024 | 17.23 | 18.87 | 17.13 | 18.64 | 18.64 | 78,390,135 |
| 19 Mar 2024 | 17.40 | 17.47 | 17.12 | 17.15 | 17.15 | 20,795,253 |
| 18 Mar 2024 | 16.80 | 17.50 | 16.70 | 17.39 | 17.39 | 29,584,445 |
| 15 Mar 2024 | 16.73 | 16.80 | 16.32 | 16.78 | 16.78 | 16,151,400 |
| 14 Mar 2024 | 16.92 | 17.10 | 16.40 | 16.73 | 16.73 | 22,891,440 |
| 13 Mar 2024 | 17.00 | 17.47 | 16.77 | 17.10 | 17.10 | 29,764,094 |
| 12 Mar 2024 | 16.80 | 16.96 | 16.55 | 16.93 | 16.93 | 23,937,864 |
| 11 Mar 2024 | 16.30 | 16.67 | 16.01 | 16.63 | 16.63 | 19,786,254 |
| 08 Mar 2024 | 16.23 | 16.67 | 15.95 | 16.46 | 16.46 | 22,777,032 |
| 07 Mar 2024 | 17.01 | 17.08 | 16.19 | 16.24 | 16.24 | 27,023,925 |
| 06 Mar 2024 | 17.15 | 17.30 | 16.50 | 16.97 | 16.97 | 34,029,735 |
| 05 Mar 2024 | 17.71 | 18.02 | 17.19 | 17.25 | 17.25 | 57,149,270 |
| 04 Mar 2024 | 16.71 | 17.80 | 16.18 | 17.70 | 17.70 | 55,794,820 |
| 01 Mar 2024 | 15.72 | 16.85 | 15.72 | 16.68 | 16.68 | 39,514,600 |
| 29 Feb 2024 | 14.62 | 15.82 | 14.62 | 15.72 | 15.72 | 27,863,300 |
| 28 Feb 2024 | 16.60 | 16.83 | 14.99 | 15.01 | 15.01 | 47,877,316 |
| 27 Feb 2024 | 15.88 | 16.76 | 15.80 | 16.66 | 16.66 | 41,814,385 |
| 26 Feb 2024 | 16.21 | 16.63 | 16.00 | 16.14 | 16.14 | 49,216,322 |
| 23 Feb 2024 | 15.50 | 16.36 | 15.10 | 16.19 | 16.19 | 55,017,232 |
| 22 Feb 2024 | 14.14 | 15.88 | 14.14 | 15.59 | 15.59 | 51,770,922 |
| 21 Feb 2024 | 14.41 | 15.11 | 14.41 | 14.44 | 14.44 | 43,401,534 |
| 20 Feb 2024 | 13.98 | 14.75 | 13.43 | 14.39 | 14.39 | 43,792,425 |
| 19 Feb 2024 | 13.00 | 13.81 | 12.99 | 13.81 | 13.81 | 22,842,998 |
| 08 Feb 2024 | 11.78 | 12.70 | 11.70 | 12.55 | 12.55 | 28,898,239 |
| 07 Feb 2024 | 11.99 | 12.45 | 11.35 | 11.58 | 11.58 | 28,856,140 |
| 06 Feb 2024 | 11.49 | 12.62 | 11.03 | 11.96 | 11.96 | 32,985,302 |
| 05 Feb 2024 | 13.44 | 13.49 | 12.26 | 12.26 | 12.26 | 19,327,250 |
| 02 Feb 2024 | 14.32 | 14.66 | 12.97 | 13.62 | 13.62 | 24,092,338 |
| 01 Feb 2024 | 13.81 | 14.88 | 13.80 | 14.32 | 14.32 | 23,836,787 |
| 31 Jan 2024 | 15.42 | 15.57 | 14.09 | 14.09 | 14.09 | 31,333,846 |
| 30 Jan 2024 | 16.08 | 16.64 | 15.59 | 15.66 | 15.66 | 24,825,926 |
| 29 Jan 2024 | 17.40 | 17.96 | 16.10 | 16.10 | 16.10 | 36,167,291 |
| 26 Jan 2024 | 18.83 | 18.83 | 17.36 | 17.56 | 17.56 | 58,701,745 |
| 25 Jan 2024 | 16.59 | 18.58 | 16.56 | 18.58 | 18.58 | 66,837,747 |
| 24 Jan 2024 | 16.39 | 17.29 | 15.83 | 16.89 | 16.89 | 49,134,727 |
| 23 Jan 2024 | 15.14 | 15.91 | 15.08 | 15.72 | 15.72 | 13,846,346 |
| 22 Jan 2024 | 16.23 | 16.36 | 15.06 | 15.31 | 15.31 | 13,532,569 |
| 19 Jan 2024 | 16.35 | 16.67 | 16.08 | 16.08 | 16.08 | 12,211,376 |
| 18 Jan 2024 | 15.70 | 16.51 | 15.60 | 16.49 | 16.49 | 19,683,528 |
| 17 Jan 2024 | 16.68 | 16.99 | 16.18 | 16.18 | 16.18 | 19,842,718 |
| 16 Jan 2024 | 16.49 | 16.60 | 16.10 | 16.37 | 16.37 | 9,421,769 |
| 15 Jan 2024 | 16.40 | 16.86 | 16.23 | 16.58 | 16.58 | 9,041,000 |
| 12 Jan 2024 | 17.00 | 17.01 | 16.50 | 16.50 | 16.50 | 10,996,500 |
| 11 Jan 2024 | 16.15 | 17.04 | 16.12 | 17.00 | 17.00 | 18,022,119 |
| 10 Jan 2024 | 16.77 | 16.78 | 16.18 | 16.20 | 16.20 | 12,374,100 |
| 09 Jan 2024 | 16.90 | 17.10 | 16.66 | 16.88 | 16.88 | 11,133,304 |
| 08 Jan 2024 | 17.32 | 17.49 | 16.76 | 16.76 | 16.76 | 12,976,538 |
| 05 Jan 2024 | 17.66 | 17.68 | 16.85 | 16.98 | 16.98 | 15,353,303 |
| 04 Jan 2024 | 17.76 | 17.85 | 17.43 | 17.54 | 17.54 | 9,273,612 |
| 03 Jan 2024 | 18.00 | 18.19 | 17.63 | 17.85 | 17.85 | 12,240,600 |
| 02 Jan 2024 | 18.30 | 18.78 | 18.06 | 18.08 | 18.08 | 16,318,788 |
| 29 Dec 2023 | 18.06 | 18.85 | 17.96 | 18.70 | 18.70 | 22,723,542 |
| 28 Dec 2023 | 17.48 | 18.17 | 17.33 | 18.05 | 18.05 | 18,176,368 |
| 27 Dec 2023 | 17.90 | 17.99 | 17.50 | 17.73 | 17.73 | 15,966,580 |
| 26 Dec 2023 | 18.14 | 18.15 | 17.15 | 17.41 | 17.41 | 21,065,200 |
| 25 Dec 2023 | 18.78 | 18.88 | 17.90 | 18.07 | 18.07 | 19,147,140 |
| 22 Dec 2023 | 20.05 | 20.18 | 18.30 | 18.50 | 18.50 | 34,419,181 |
| 21 Dec 2023 | 20.28 | 20.73 | 19.74 | 20.18 | 20.18 | 24,390,734 |
| 20 Dec 2023 | 21.47 | 21.60 | 20.46 | 20.53 | 20.53 | 21,976,986 |
| 19 Dec 2023 | 21.10 | 21.99 | 20.72 | 21.64 | 21.64 | 24,206,029 |
| 18 Dec 2023 | 21.69 | 22.01 | 20.95 | 21.08 | 21.08 | 21,857,200 |
| 15 Dec 2023 | 22.25 | 22.39 | 21.58 | 21.69 | 21.69 | 21,060,482 |
| 14 Dec 2023 | 22.90 | 22.99 | 22.11 | 22.23 | 22.23 | 25,468,581 |
| 13 Dec 2023 | 23.68 | 23.82 | 22.66 | 22.68 | 22.68 | 36,674,040 |
| 12 Dec 2023 | 23.50 | 24.30 | 23.50 | 23.78 | 23.78 | 37,209,608 |
| 11 Dec 2023 | 23.00 | 24.20 | 22.55 | 23.85 | 23.85 | 52,082,891 |
| 08 Dec 2023 | 22.30 | 24.60 | 22.16 | 23.52 | 23.52 | 64,561,114 |
| 07 Dec 2023 | 21.16 | 22.94 | 21.15 | 22.39 | 22.39 | 48,168,745 |
| 06 Dec 2023 | 21.00 | 21.94 | 20.68 | 21.30 | 21.30 | 26,818,700 |
| 05 Dec 2023 | 21.92 | 22.14 | 21.00 | 21.00 | 21.00 | 24,095,427 |
| 04 Dec 2023 | 22.21 | 22.54 | 21.92 | 21.93 | 21.93 | 43,328,910 |
| 01 Dec 2023 | 20.55 | 22.48 | 20.43 | 22.48 | 22.48 | 46,512,346 |
| 30 Nov 2023 | 20.71 | 20.71 | 20.30 | 20.44 | 20.44 | 12,019,336 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.