Stock listing
Shanghai:603681 Shanghai Yongguan Adhesive Products Corp., Ltd. (永冠新材) 股价
Follow Shanghai Yongguan Adhesive Products Corp., Ltd. into a list and get an email when it puts out news.
Share price · SSE:603681
¥14.32 CNY -0.44 (-3.0%)
Close on Oct 30, 2026
- Day range
- ¥14.23 – ¥15.05 CNYOct 30, 2026
- Volume
- 6.20M sharesOct 30, 2026
- Market cap
- ¥3.40B CNYAt the close on Oct 30, 2026 · price × 237.7M shares outstanding
- 52-week range
- ¥14.23 – ¥28.73 CNYLowest and highest trades, Oct 31, 2025 – Oct 30, 2026
- Traded on an average day
- ¥110.7M CNYMedian day 6.00M shares · last 3 months, Jul 30, 2026 – Oct 30, 2026
Daily closes
Last 3 months, Jul 30, 2026 – Oct 30, 2026 · SSE:603681 · CNY, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| ¥14.32 | -0.44 | -3.0% | ¥14.66 | ¥15.05 | ¥14.23 | 6,197,500 | |
| ¥14.76 | -1.16 | -7.3% | ¥15.78 | ¥15.78 | ¥14.68 | 7,545,262 | |
| ¥15.92 | +0.47 | +3.0% | ¥15.53 | ¥16.06 | ¥15.35 | 4,192,100 | |
| ¥15.45 | -0.65 | -4.0% | ¥16.24 | ¥16.32 | ¥15.42 | 3,491,200 | |
| ¥16.10 | -0.19 | -1.2% | ¥16.14 | ¥16.55 | ¥15.98 | 3,800,200 | |
| ¥16.29 | +0.06 | +0.4% | ¥16.18 | ¥16.29 | ¥15.19 | 5,989,100 | |
| ¥16.23 | -0.46 | -2.8% | ¥16.87 | ¥16.87 | ¥16.19 | 3,329,100 | |
| ¥16.69 | -0.47 | -2.7% | ¥17.20 | ¥17.29 | ¥16.65 | 4,022,409 | |
| ¥17.16 | +0.66 | +4.0% | ¥16.39 | ¥17.19 | ¥16.32 | 4,365,333 | |
| ¥16.50 | -0.31 | -1.8% | ¥16.73 | ¥16.87 | ¥16.09 | 5,330,200 | |
| ¥16.81 | +0.21 | +1.3% | ¥16.94 | ¥17.30 | ¥16.69 | 4,427,961 | |
| ¥16.60 | -0.71 | -4.1% | ¥16.96 | ¥16.96 | ¥16.50 | 4,093,207 | |
| ¥17.31 | -0.58 | -3.2% | ¥17.90 | ¥17.92 | ¥17.26 | 3,445,064 | |
| ¥17.89 | +0.09 | +0.5% | ¥17.50 | ¥18.00 | ¥17.02 | 5,487,902 | |
| ¥17.80 | -0.34 | -1.9% | ¥18.14 | ¥18.24 | ¥17.67 | 4,511,700 | |
| ¥18.14 | -0.27 | -1.5% | ¥18.30 | ¥18.40 | ¥17.34 | 6,080,847 | |
| ¥18.41 | +0.10 | +0.5% | ¥18.33 | ¥18.98 | ¥18.28 | 5,947,764 | |
| ¥18.31 | -0.43 | -2.3% | ¥19.00 | ¥19.00 | ¥18.06 | 5,554,396 | |
| ¥18.74 | +0.07 | +0.4% | ¥18.57 | ¥19.03 | ¥18.40 | 4,662,843 | |
| ¥18.67 | -1.19 | -6.0% | ¥19.81 | ¥19.81 | ¥18.52 | 10,206,425 | |
| ¥19.86 | 0.00 | 0.0% | ¥19.81 | ¥20.68 | ¥19.56 | 14,366,701 | |
| ¥19.86 | +0.58 | +3.0% | ¥19.22 | ¥19.90 | ¥19.03 | 11,566,998 | |
| ¥19.28 | -0.38 | -1.9% | ¥19.69 | ¥19.96 | ¥19.03 | 9,373,680 | |
| ¥19.66 | +0.37 | +1.9% | ¥19.34 | ¥19.88 | ¥19.34 | 8,364,547 | |
| ¥19.29 | +0.24 | +1.3% | ¥19.23 | ¥19.48 | ¥19.01 | 7,714,675 | |
| ¥19.05 | +0.17 | +0.9% | ¥18.85 | ¥19.27 | ¥18.66 | 7,479,600 | |
| ¥18.88 | +0.24 | +1.3% | ¥18.47 | ¥18.96 | ¥18.40 | 5,974,219 | |
| ¥18.64 | +0.17 | +0.9% | ¥18.33 | ¥19.06 | ¥18.33 | 7,165,100 | |
| ¥18.47 | +0.64 | +3.6% | ¥17.66 | ¥18.64 | ¥17.49 | 6,837,600 | |
| ¥17.83 | -0.37 | -2.0% | ¥18.11 | ¥18.42 | ¥17.49 | 6,868,465 | |
| ¥18.20 | -0.17 | -0.9% | ¥18.31 | ¥18.51 | ¥18.12 | 4,383,690 | |
| ¥18.37 | +0.11 | +0.6% | ¥18.23 | ¥18.50 | ¥18.19 | 4,850,447 | |
| ¥18.26 | -0.17 | -0.9% | ¥18.36 | ¥18.49 | ¥18.12 | 4,218,006 | |
| ¥18.43 | -0.20 | -1.1% | ¥18.82 | ¥18.93 | ¥18.15 | 8,056,597 | |
| ¥18.63 | +0.09 | +0.5% | ¥18.64 | ¥18.90 | ¥18.48 | 6,174,300 | |
| ¥18.54 | +0.44 | +2.4% | ¥18.39 | ¥18.57 | ¥18.00 | 5,564,351 | |
| ¥18.10 | -0.17 | -0.9% | ¥18.11 | ¥18.19 | ¥17.71 | 4,627,109 | |
| ¥18.27 | -0.12 | -0.7% | ¥18.46 | ¥18.61 | ¥18.18 | 5,252,333 | |
| ¥18.39 | +0.06 | +0.3% | ¥18.15 | ¥18.44 | ¥18.01 | 5,181,164 | |
| ¥18.33 | -0.19 | -1.0% | ¥18.53 | ¥18.73 | ¥18.29 | 6,351,660 | |
| ¥18.52 | +0.15 | +0.8% | ¥18.28 | ¥18.58 | ¥17.80 | 6,847,787 | |
| ¥18.37 | +0.12 | +0.7% | ¥18.28 | ¥18.74 | ¥18.16 | 5,108,900 | |
| ¥18.25 | +0.21 | +1.2% | ¥18.05 | ¥18.27 | ¥17.72 | 4,105,398 | |
| ¥18.04 | -0.15 | -0.8% | ¥18.20 | ¥18.36 | ¥17.85 | 3,664,786 | |
| ¥18.19 | +0.05 | +0.3% | ¥18.00 | ¥18.24 | ¥17.72 | 3,307,288 | |
| ¥18.14 | +0.14 | +0.8% | ¥18.30 | ¥18.30 | ¥17.91 | 3,554,245 | |
| ¥18.00 | -0.87 | -4.6% | ¥18.56 | ¥18.85 | ¥17.96 | 6,118,060 | |
| ¥18.87 | -0.30 | -1.6% | ¥19.68 | ¥19.68 | ¥18.60 | 6,795,300 | |
| ¥19.17 | +0.43 | +2.3% | ¥18.66 | ¥19.18 | ¥18.52 | 6,777,645 | |
| ¥18.74 | +0.35 | +1.9% | ¥18.90 | ¥19.10 | ¥18.50 | 8,279,830 | |
| ¥18.39 | -0.26 | -1.4% | ¥18.93 | ¥18.96 | ¥18.38 | 6,748,300 | |
| ¥18.65 | +0.53 | +2.9% | ¥18.11 | ¥18.89 | ¥18.01 | 6,977,631 | |
| ¥18.12 | -0.01 | -0.1% | ¥18.03 | ¥18.43 | ¥17.93 | 4,993,000 | |
| ¥18.13 | -0.25 | -1.4% | ¥18.39 | ¥18.45 | ¥17.85 | 6,423,555 | |
| ¥18.38 | +0.17 | +0.9% | ¥18.07 | ¥18.57 | ¥17.55 | 8,360,337 | |
| ¥18.21 | +0.62 | +3.5% | ¥17.56 | ¥18.25 | ¥17.30 | 7,693,100 | |
| ¥17.59 | +0.46 | +2.7% | ¥17.09 | ¥17.89 | ¥16.95 | 7,228,100 | |
| ¥17.13 | +0.45 | +2.7% | ¥16.81 | ¥17.34 | ¥16.68 | 6,710,800 | |
| ¥16.68 | +0.12 | +0.7% | ¥16.52 | ¥16.87 | ¥16.52 | 6,001,900 | |
| ¥16.56 | +0.33 | +2.0% | ¥16.75 | ¥17.13 | ¥16.53 | 7,310,593 | |
| ¥16.23 | -1.17 | -6.7% | ¥17.18 | ¥17.37 | ¥16.23 | 8,230,800 |
- Ticker
- Shanghai:603681
- Asset type
- Stock
- Sector
- Chemicals & materials
- Industry
- Chemicals
- Exchange
- Shanghai
- Currency
- CNY
What changed lately
Latest news release · Oct 29, 2026
(603681)"Shanghai Yongguan Adhesive Products Corp., Ltd."Report for Q3 2026
Latest news
(603681)"Shanghai Yongguan Adhesive Products Corp., Ltd."Report for Q3 2026
Oct 29, 2026
Closed ¥14.76 (-7.3%) on Oct 29, 2026
(603681)"Shanghai Yongguan Adhesive Products Corp., Ltd."Announcement on Resolutions of the 8th Meeting of the 5th Board of Directors
Oct 29, 2026
Closed ¥14.76 (-7.3%) on Oct 29, 2026
(603681)"Shanghai Yongguan Adhesive Products Corp., Ltd."Announcement on Key Operating Data for Q3 2026
Oct 29, 2026
Closed ¥14.76 (-7.3%) on Oct 29, 2026
(603681)"Shanghai Yongguan Adhesive Products Corp., Ltd."Announcement on Convening the Q3 2026 Performance Briefing
Oct 29, 2026
Closed ¥14.76 (-7.3%) on Oct 29, 2026
(603681)"Shanghai Yongguan Adhesive Products Corp., Ltd."Announcement on Change of Signing Engagement Partner
Oct 29, 2026
Closed ¥14.76 (-7.3%) on Oct 29, 2026
(603681)"Shanghai Yongguan Adhesive Products Corp., Ltd."Announcement on Appointment of Board Secretary
Oct 29, 2026
Closed ¥14.76 (-7.3%) on Oct 29, 2026
(603681)"Shanghai Yongguan Adhesive Products Corp., Ltd."Announcement on Completion of the Cancellation of Certain Stock Options under the 2025 Stock Option Incentive Plan
Oct 16, 2026
Closed ¥16.81 (+1.3%) on Oct 16, 2026
(603681)"Shanghai Yongguan Adhesive Products Corp., Ltd."Announcement on Satisfaction of Exercise Conditions for the First Exercise Period of the Initial Grant and Certain Reserved Stock Options Under the 2025 Stock Option Incentive Plan
Oct 10, 2026
Closed ¥17.80 (-1.9%) on Oct 12, 2026
(603681)"Shanghai Yongguan Adhesive Products Corp., Ltd."Announcement on Resolutions of the 7th Meeting of the 5th Board of Directors
Oct 10, 2026
Closed ¥17.80 (-1.9%) on Oct 12, 2026
Shanghai Yongguan Adhesive Products Corp., Ltd. on 6ix
- Sector
- Chemicals & materials
- Industry
- Chemicals
- News releases
- 63 in the last 12 months · 69 in all · newest Oct 29, 2026 · oldest 2025
Log in to ask 6ix AI your own questions about Shanghai Yongguan Adhesive Products Corp., Ltd.