China United Network Communications Limited (SHA:600050)
China · Delayed Price · Currency is CNY 4.690
-0.270 (-5.44%)
At close: Mar 20, 2026
SHA:600050 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 20, 2026 | 4.92 | 4.92 | 4.68 | 4.69 | 4.69 | -5.44% | 557,236,600 |
| Mar 19, 2026 | 4.95 | 5.00 | 4.94 | 4.96 | 4.96 | -0.40% | 181,256,300 |
| Mar 18, 2026 | 4.99 | 5.00 | 4.93 | 4.98 | 4.98 | - | 169,639,200 |
| Mar 17, 2026 | 5.04 | 5.06 | 4.97 | 4.98 | 4.98 | -0.99% | 195,932,200 |
| Mar 16, 2026 | 5.09 | 5.09 | 5.02 | 5.03 | 5.03 | -0.79% | 187,990,300 |
| Mar 13, 2026 | 5.01 | 5.12 | 5.00 | 5.07 | 5.07 | 0.80% | 316,728,173 |
| Mar 12, 2026 | 5.03 | 5.04 | 4.99 | 5.03 | 5.03 | -0.20% | 152,199,928 |
| Mar 11, 2026 | 4.96 | 5.05 | 4.95 | 5.04 | 5.04 | 1.61% | 238,923,200 |
| Mar 10, 2026 | 4.99 | 4.99 | 4.93 | 4.96 | 4.96 | -0.20% | 158,516,500 |
| Mar 9, 2026 | 4.92 | 4.99 | 4.89 | 4.97 | 4.97 | - | 217,584,500 |
| Mar 6, 2026 | 4.94 | 4.97 | 4.91 | 4.97 | 4.97 | 0.40% | 153,695,700 |
| Mar 5, 2026 | 4.86 | 4.98 | 4.85 | 4.95 | 4.95 | 2.06% | 288,743,300 |
| Mar 4, 2026 | 4.86 | 4.88 | 4.80 | 4.85 | 4.85 | -0.82% | 263,651,200 |
| Mar 3, 2026 | 4.92 | 4.97 | 4.88 | 4.89 | 4.89 | -0.81% | 295,678,800 |
| Mar 2, 2026 | 4.88 | 4.95 | 4.86 | 4.93 | 4.93 | 0.20% | 230,097,379 |
| Feb 27, 2026 | 4.87 | 4.92 | 4.86 | 4.92 | 4.92 | 0.82% | 161,645,200 |
| 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 |