China United Network Communications Limited (SHA:600050)
China · Delayed Price · Currency is CNY 5.83
+0.01 (0.17%)
Aug 26, 2025, 9:45 AM CST
SHA:600050 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 25, 2025 | 5.87 | 5.90 | 5.71 | 5.82 | 5.82 | -1.19% | 1,074,303,397 |
| Aug 22, 2025 | 5.63 | 5.95 | 5.59 | 5.89 | 5.89 | 4.06% | 1,184,283,041 |
| Aug 21, 2025 | 5.50 | 5.79 | 5.48 | 5.66 | 5.66 | 2.72% | 1,054,098,772 |
| Aug 20, 2025 | 5.46 | 5.51 | 5.40 | 5.51 | 5.51 | 0.73% | 440,371,633 |
| Aug 19, 2025 | 5.54 | 5.57 | 5.47 | 5.47 | 5.47 | -0.91% | 432,066,675 |
| Aug 18, 2025 | 5.42 | 5.62 | 5.41 | 5.52 | 5.52 | 2.22% | 767,791,990 |
| Aug 15, 2025 | 5.37 | 5.44 | 5.35 | 5.40 | 5.40 | 0.37% | 337,325,861 |
| Aug 14, 2025 | 5.44 | 5.47 | 5.38 | 5.38 | 5.38 | -1.10% | 334,532,310 |
| Aug 13, 2025 | 5.43 | 5.47 | 5.39 | 5.44 | 5.44 | 0.93% | 432,370,150 |
| Aug 12, 2025 | 5.36 | 5.41 | 5.35 | 5.39 | 5.39 | 0.56% | 257,561,848 |
| Aug 11, 2025 | 5.37 | 5.38 | 5.34 | 5.36 | 5.36 | -0.19% | 219,502,744 |
| Aug 8, 2025 | 5.35 | 5.40 | 5.34 | 5.37 | 5.37 | 0.37% | 204,817,632 |
| Aug 7, 2025 | 5.35 | 5.37 | 5.33 | 5.35 | 5.35 | 0.19% | 182,077,951 |
| Aug 6, 2025 | 5.37 | 5.38 | 5.32 | 5.34 | 5.34 | -0.74% | 266,901,115 |
| Aug 5, 2025 | 5.33 | 5.39 | 5.31 | 5.38 | 5.38 | 1.13% | 260,095,143 |
| Aug 4, 2025 | 5.29 | 5.33 | 5.28 | 5.32 | 5.32 | - | 146,654,633 |
| Aug 1, 2025 | 5.36 | 5.41 | 5.30 | 5.32 | 5.32 | -0.75% | 265,875,721 |
| Jul 31, 2025 | 5.41 | 5.42 | 5.34 | 5.36 | 5.36 | -1.11% | 334,151,664 |
| Jul 30, 2025 | 5.42 | 5.47 | 5.39 | 5.42 | 5.42 | -0.37% | 300,732,222 |
| Jul 29, 2025 | 5.41 | 5.44 | 5.38 | 5.44 | 5.44 | 0.18% | 230,319,962 |
| Jul 28, 2025 | 5.47 | 5.48 | 5.40 | 5.43 | 5.43 | -0.73% | 326,005,334 |
| Jul 25, 2025 | 5.52 | 5.53 | 5.46 | 5.47 | 5.47 | -1.08% | 275,251,850 |
| Jul 24, 2025 | 5.50 | 5.53 | 5.46 | 5.53 | 5.53 | 0.55% | 307,205,410 |
| Jul 23, 2025 | 5.50 | 5.57 | 5.48 | 5.50 | 5.50 | 0.18% | 397,521,791 |
| Jul 22, 2025 | 5.48 | 5.50 | 5.44 | 5.49 | 5.49 | 0.18% | 267,500,969 |
| Jul 21, 2025 | 5.47 | 5.51 | 5.45 | 5.48 | 5.48 | 0.55% | 248,168,128 |
| Jul 18, 2025 | 5.39 | 5.53 | 5.38 | 5.45 | 5.45 | 1.30% | 436,910,540 |
| Jul 17, 2025 | 5.42 | 5.43 | 5.37 | 5.38 | 5.38 | -0.74% | 235,784,292 |
| Jul 16, 2025 | 5.44 | 5.47 | 5.41 | 5.42 | 5.42 | -0.37% | 157,933,814 |
| Jul 15, 2025 | 5.42 | 5.45 | 5.38 | 5.44 | 5.44 | 0.18% | 229,253,788 |
| Jul 14, 2025 | 5.41 | 5.47 | 5.40 | 5.43 | 5.43 | 0.37% | 244,115,346 |
| Jul 11, 2025 | 5.41 | 5.48 | 5.41 | 5.41 | 5.41 | - | 280,058,144 |
| Jul 10, 2025 | 5.43 | 5.50 | 5.41 | 5.41 | 5.41 | -0.37% | 280,399,703 |
| Jul 9, 2025 | 5.38 | 5.47 | 5.37 | 5.43 | 5.43 | 0.93% | 339,503,652 |
| Jul 8, 2025 | 5.35 | 5.39 | 5.34 | 5.38 | 5.38 | 0.56% | 145,648,680 |
| Jul 7, 2025 | 5.33 | 5.36 | 5.32 | 5.35 | 5.35 | 0.19% | 118,228,926 |
| Jul 4, 2025 | 5.33 | 5.36 | 5.31 | 5.34 | 5.34 | 0.19% | 136,667,545 |
| Jul 3, 2025 | 5.34 | 5.35 | 5.30 | 5.33 | 5.33 | - | 125,840,135 |
| Jul 2, 2025 | 5.34 | 5.36 | 5.32 | 5.33 | 5.33 | -0.37% | 113,514,498 |
| Jul 1, 2025 | 5.35 | 5.36 | 5.33 | 5.35 | 5.35 | 0.19% | 116,069,582 |
| Jun 30, 2025 | 5.30 | 5.38 | 5.29 | 5.34 | 5.34 | 0.56% | 178,775,143 |
| Jun 27, 2025 | 5.31 | 5.37 | 5.30 | 5.31 | 5.31 | -0.75% | 199,146,980 |
| Jun 26, 2025 | 5.38 | 5.40 | 5.34 | 5.35 | 5.29 | -0.56% | 173,258,150 |
| Jun 25, 2025 | 5.34 | 5.39 | 5.32 | 5.38 | 5.32 | 0.94% | 231,433,395 |
| Jun 24, 2025 | 5.28 | 5.35 | 5.27 | 5.33 | 5.27 | 0.95% | 211,797,675 |
| Jun 23, 2025 | 5.23 | 5.30 | 5.22 | 5.28 | 5.22 | 0.57% | 177,508,054 |
| Jun 20, 2025 | 5.23 | 5.26 | 5.22 | 5.25 | 5.19 | 0.38% | 130,347,618 |
| Jun 19, 2025 | 5.28 | 5.30 | 5.21 | 5.23 | 5.17 | -1.13% | 191,155,844 |
| Jun 18, 2025 | 5.30 | 5.32 | 5.27 | 5.29 | 5.23 | -0.38% | 123,031,646 |
| Jun 17, 2025 | 5.27 | 5.32 | 5.25 | 5.31 | 5.25 | 0.76% | 194,260,479 |