China United Network Communications Limited (SHA:600050)
China · Delayed Price · Currency is CNY 5.52
+0.05 (0.91%)
Nov 7, 2025, 2:45 PM CST
SHA:600050 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 7, 2025 | 5.46 | 5.52 | 5.45 | 5.51 | 5.51 | 0.73% | 220,448,256 |
| Nov 6, 2025 | 5.44 | 5.49 | 5.43 | 5.47 | 5.47 | 0.55% | 196,239,692 |
| Nov 5, 2025 | 5.41 | 5.45 | 5.38 | 5.44 | 5.44 | 0.18% | 190,644,257 |
| Nov 4, 2025 | 5.42 | 5.46 | 5.40 | 5.43 | 5.43 | - | 187,429,447 |
| Nov 3, 2025 | 5.42 | 5.44 | 5.39 | 5.43 | 5.43 | 0.18% | 157,731,953 |
| Oct 31, 2025 | 5.46 | 5.47 | 5.40 | 5.42 | 5.42 | -0.73% | 258,315,976 |
| Oct 30, 2025 | 5.48 | 5.52 | 5.44 | 5.46 | 5.46 | -0.55% | 266,387,655 |
| Oct 29, 2025 | 5.46 | 5.49 | 5.44 | 5.49 | 5.49 | 0.55% | 192,122,677 |
| Oct 28, 2025 | 5.49 | 5.50 | 5.45 | 5.46 | 5.46 | -0.55% | 218,529,989 |
| Oct 27, 2025 | 5.44 | 5.50 | 5.44 | 5.49 | 5.49 | 1.10% | 303,841,420 |
| Oct 24, 2025 | 5.47 | 5.48 | 5.42 | 5.43 | 5.43 | -2.16% | 247,949,121 |
| Oct 23, 2025 | 5.55 | 5.57 | 5.49 | 5.55 | 5.44 | 0.18% | 272,704,950 |
| Oct 22, 2025 | 5.48 | 5.55 | 5.47 | 5.54 | 5.43 | 0.73% | 240,617,154 |
| Oct 21, 2025 | 5.47 | 5.51 | 5.46 | 5.50 | 5.39 | 0.55% | 225,707,579 |
| Oct 20, 2025 | 5.46 | 5.50 | 5.44 | 5.47 | 5.36 | 0.55% | 187,647,980 |
| Oct 17, 2025 | 5.50 | 5.54 | 5.43 | 5.44 | 5.33 | -1.09% | 296,998,422 |
| Oct 16, 2025 | 5.51 | 5.52 | 5.47 | 5.50 | 5.39 | -0.18% | 224,680,472 |
| Oct 15, 2025 | 5.52 | 5.55 | 5.45 | 5.51 | 5.40 | -0.18% | 270,808,013 |
| Oct 14, 2025 | 5.53 | 5.59 | 5.50 | 5.52 | 5.41 | -0.18% | 376,058,694 |
| Oct 13, 2025 | 5.38 | 5.53 | 5.36 | 5.53 | 5.42 | - | 431,938,304 |
| Oct 10, 2025 | 5.56 | 5.58 | 5.52 | 5.53 | 5.42 | -0.90% | 299,234,604 |
| Oct 9, 2025 | 5.48 | 5.60 | 5.46 | 5.58 | 5.47 | 1.45% | 416,868,440 |
| Sep 30, 2025 | 5.45 | 5.51 | 5.43 | 5.50 | 5.39 | 0.73% | 316,034,123 |
| Sep 29, 2025 | 5.41 | 5.47 | 5.37 | 5.46 | 5.35 | 0.92% | 285,806,545 |
| Sep 26, 2025 | 5.43 | 5.45 | 5.41 | 5.41 | 5.30 | -0.73% | 216,846,109 |
| Sep 25, 2025 | 5.47 | 5.47 | 5.42 | 5.45 | 5.34 | -0.55% | 240,078,271 |
| Sep 24, 2025 | 5.40 | 5.50 | 5.37 | 5.48 | 5.37 | 1.11% | 298,152,931 |
| Sep 23, 2025 | 5.47 | 5.48 | 5.37 | 5.42 | 5.31 | -0.91% | 348,529,175 |
| Sep 22, 2025 | 5.45 | 5.49 | 5.42 | 5.47 | 5.36 | 0.92% | 265,168,350 |
| Sep 19, 2025 | 5.47 | 5.52 | 5.42 | 5.42 | 5.31 | -0.91% | 367,467,222 |
| Sep 18, 2025 | 5.59 | 5.61 | 5.45 | 5.47 | 5.36 | -2.67% | 534,477,950 |
| Sep 17, 2025 | 5.57 | 5.72 | 5.53 | 5.62 | 5.51 | 0.72% | 504,360,185 |
| Sep 16, 2025 | 5.57 | 5.61 | 5.52 | 5.58 | 5.47 | - | 360,362,400 |
| Sep 15, 2025 | 5.66 | 5.67 | 5.56 | 5.58 | 5.47 | -1.76% | 454,758,625 |
| Sep 12, 2025 | 5.75 | 5.79 | 5.67 | 5.68 | 5.57 | -1.56% | 685,374,700 |
| Sep 11, 2025 | 5.68 | 5.77 | 5.62 | 5.77 | 5.66 | 0.17% | 1,019,449,994 |
| Sep 10, 2025 | 5.55 | 5.95 | 5.52 | 5.76 | 5.65 | 5.30% | 1,588,134,780 |
| Sep 9, 2025 | 5.61 | 5.62 | 5.47 | 5.47 | 5.36 | -3.19% | 861,678,410 |
| Sep 8, 2025 | 5.38 | 5.76 | 5.36 | 5.65 | 5.54 | 4.82% | 1,140,335,700 |
| Sep 5, 2025 | 5.40 | 5.40 | 5.34 | 5.39 | 5.28 | - | 409,064,435 |
| Sep 4, 2025 | 5.46 | 5.48 | 5.35 | 5.39 | 5.28 | -1.82% | 558,883,813 |
| Sep 3, 2025 | 5.61 | 5.61 | 5.45 | 5.49 | 5.38 | -2.14% | 403,515,725 |
| Sep 2, 2025 | 5.69 | 5.70 | 5.55 | 5.61 | 5.50 | -1.58% | 458,117,810 |
| Sep 1, 2025 | 5.75 | 5.78 | 5.67 | 5.70 | 5.59 | - | 400,214,432 |
| Aug 29, 2025 | 5.75 | 5.76 | 5.68 | 5.70 | 5.59 | -1.21% | 434,281,810 |
| Aug 28, 2025 | 5.65 | 5.81 | 5.64 | 5.77 | 5.66 | 2.12% | 668,874,530 |
| Aug 27, 2025 | 5.81 | 5.82 | 5.65 | 5.65 | 5.54 | -2.42% | 646,800,700 |
| Aug 26, 2025 | 5.78 | 5.85 | 5.76 | 5.79 | 5.68 | -0.52% | 486,821,822 |
| Aug 25, 2025 | 5.87 | 5.90 | 5.71 | 5.82 | 5.70 | -1.19% | 1,074,303,400 |
| Aug 22, 2025 | 5.63 | 5.95 | 5.59 | 5.89 | 5.77 | 4.06% | 1,184,283,041 |