China United Network Communications Limited (SHA:600050)
China · Delayed Price · Currency is CNY 4.920
+0.040 (0.82%)
Feb 27, 2026, 3:00 PM CST
SHA:600050 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 26, 2026 | 4.89 | 4.91 | 4.85 | 4.88 | 4.88 | - | 156,115,300 |
| Feb 25, 2026 | 4.85 | 4.93 | 4.85 | 4.88 | 4.88 | 0.62% | 213,007,800 |
| Feb 24, 2026 | 4.83 | 4.86 | 4.81 | 4.85 | 4.85 | 1.04% | 134,095,700 |
| Feb 13, 2026 | 4.84 | 4.86 | 4.80 | 4.80 | 4.80 | -0.83% | 156,700,174 |
| Feb 12, 2026 | 4.87 | 4.88 | 4.83 | 4.84 | 4.84 | -0.41% | 140,224,151 |
| Feb 11, 2026 | 4.87 | 4.89 | 4.85 | 4.86 | 4.86 | -0.21% | 109,463,500 |
| Feb 10, 2026 | 4.86 | 4.88 | 4.84 | 4.87 | 4.87 | 0.21% | 145,114,700 |
| Feb 9, 2026 | 4.86 | 4.87 | 4.84 | 4.86 | 4.86 | 0.41% | 135,095,700 |
| Feb 6, 2026 | 4.86 | 4.87 | 4.83 | 4.84 | 4.84 | -0.82% | 146,099,400 |
| Feb 5, 2026 | 4.85 | 4.89 | 4.84 | 4.88 | 4.88 | 0.21% | 186,991,700 |
| Feb 4, 2026 | 4.80 | 4.87 | 4.78 | 4.87 | 4.87 | 1.25% | 207,291,700 |
| Feb 3, 2026 | 4.86 | 4.87 | 4.78 | 4.81 | 4.81 | -0.41% | 255,973,854 |
| Feb 2, 2026 | 4.99 | 5.00 | 4.83 | 4.83 | 4.83 | -5.48% | 557,781,600 |
| Jan 30, 2026 | 5.12 | 5.17 | 5.07 | 5.11 | 5.11 | -0.78% | 266,514,038 |
| Jan 29, 2026 | 5.13 | 5.17 | 5.10 | 5.15 | 5.15 | - | 360,980,600 |
| Jan 28, 2026 | 5.08 | 5.21 | 5.08 | 5.15 | 5.15 | 1.58% | 561,519,200 |
| Jan 27, 2026 | 5.10 | 5.11 | 5.06 | 5.07 | 5.07 | -0.59% | 245,851,400 |
| Jan 26, 2026 | 5.12 | 5.16 | 5.09 | 5.10 | 5.10 | -0.39% | 297,444,700 |
| Jan 23, 2026 | 5.10 | 5.13 | 5.09 | 5.12 | 5.12 | 0.59% | 274,643,660 |
| Jan 22, 2026 | 5.09 | 5.13 | 5.08 | 5.09 | 5.09 | 0.20% | 252,436,600 |
| Jan 21, 2026 | 5.13 | 5.14 | 5.07 | 5.08 | 5.08 | -1.17% | 332,315,068 |
| Jan 20, 2026 | 5.15 | 5.15 | 5.11 | 5.14 | 5.14 | -0.19% | 232,900,100 |
| Jan 19, 2026 | 5.13 | 5.18 | 5.11 | 5.15 | 5.15 | - | 226,863,600 |
| Jan 16, 2026 | 5.25 | 5.27 | 5.13 | 5.15 | 5.15 | -1.72% | 310,335,500 |
| Jan 15, 2026 | 5.31 | 5.33 | 5.22 | 5.24 | 5.24 | -1.87% | 308,739,800 |
| Jan 14, 2026 | 5.35 | 5.45 | 5.31 | 5.34 | 5.34 | -0.56% | 361,016,000 |
| Jan 13, 2026 | 5.48 | 5.49 | 5.35 | 5.37 | 5.37 | -2.19% | 470,429,900 |
| Jan 12, 2026 | 5.42 | 5.53 | 5.42 | 5.49 | 5.49 | 1.29% | 647,253,800 |
| Jan 9, 2026 | 5.22 | 5.49 | 5.22 | 5.42 | 5.42 | 3.24% | 652,641,800 |
| Jan 8, 2026 | 5.15 | 5.33 | 5.13 | 5.25 | 5.25 | 1.74% | 372,748,700 |
| Jan 7, 2026 | 5.22 | 5.22 | 5.15 | 5.16 | 5.16 | -1.15% | 178,337,340 |
| Jan 6, 2026 | 5.15 | 5.23 | 5.14 | 5.22 | 5.22 | 1.16% | 211,698,600 |
| Jan 5, 2026 | 5.13 | 5.16 | 5.11 | 5.16 | 5.16 | 0.98% | 191,928,800 |
| Dec 31, 2025 | 5.08 | 5.12 | 5.08 | 5.11 | 5.11 | 0.39% | 107,767,300 |
| Dec 30, 2025 | 5.10 | 5.12 | 5.07 | 5.09 | 5.09 | -0.39% | 140,253,600 |
| Dec 29, 2025 | 5.13 | 5.14 | 5.10 | 5.11 | 5.11 | -0.58% | 113,635,700 |
| Dec 26, 2025 | 5.14 | 5.15 | 5.11 | 5.14 | 5.14 | - | 118,407,000 |
| Dec 25, 2025 | 5.13 | 5.15 | 5.12 | 5.14 | 5.14 | 0.19% | 81,419,060 |
| Dec 24, 2025 | 5.11 | 5.15 | 5.10 | 5.13 | 5.13 | 0.39% | 89,821,580 |
| Dec 23, 2025 | 5.13 | 5.14 | 5.10 | 5.11 | 5.11 | -0.58% | 100,184,900 |
| Dec 22, 2025 | 5.17 | 5.19 | 5.14 | 5.14 | 5.14 | -0.58% | 114,731,100 |
| Dec 19, 2025 | 5.14 | 5.19 | 5.13 | 5.17 | 5.17 | 0.78% | 127,961,500 |
| Dec 18, 2025 | 5.11 | 5.14 | 5.10 | 5.13 | 5.13 | -0.19% | 88,308,460 |
| Dec 17, 2025 | 5.11 | 5.15 | 5.08 | 5.14 | 5.14 | 0.59% | 137,300,849 |
| Dec 16, 2025 | 5.15 | 5.16 | 5.07 | 5.11 | 5.11 | -0.97% | 176,558,300 |
| Dec 15, 2025 | 5.19 | 5.21 | 5.16 | 5.16 | 5.16 | -1.34% | 159,380,000 |
| Dec 12, 2025 | 5.21 | 5.23 | 5.17 | 5.23 | 5.23 | 0.19% | 207,196,300 |
| Dec 11, 2025 | 5.26 | 5.27 | 5.21 | 5.22 | 5.22 | -0.76% | 138,052,800 |
| Dec 10, 2025 | 5.27 | 5.28 | 5.22 | 5.26 | 5.26 | -0.38% | 156,893,385 |
| Dec 9, 2025 | 5.33 | 5.34 | 5.27 | 5.28 | 5.28 | -0.94% | 153,994,400 |