China United Network Communications Limited (SHA:600050)
China · Delayed Price · Currency is CNY 5.32
-0.04 (-0.75%)
Aug 1, 2025, 3:00 PM CST
SHA:600050 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 16, 2025 | 5.25 | 5.28 | 5.24 | 5.27 | 5.21 | - | 138,957,979 |
| Jun 13, 2025 | 5.26 | 5.28 | 5.23 | 5.27 | 5.21 | - | 211,713,055 |
| Jun 12, 2025 | 5.30 | 5.31 | 5.26 | 5.27 | 5.21 | -0.75% | 218,422,153 |
| Jun 11, 2025 | 5.31 | 5.34 | 5.29 | 5.31 | 5.25 | - | 243,757,499 |
| Jun 10, 2025 | 5.39 | 5.40 | 5.30 | 5.31 | 5.25 | -1.48% | 286,336,490 |
| Jun 9, 2025 | 5.42 | 5.44 | 5.37 | 5.39 | 5.33 | -0.55% | 236,590,509 |
| Jun 6, 2025 | 5.37 | 5.42 | 5.35 | 5.42 | 5.36 | 0.74% | 183,347,259 |
| Jun 5, 2025 | 5.34 | 5.39 | 5.31 | 5.38 | 5.32 | 0.75% | 227,880,659 |
| Jun 4, 2025 | 5.34 | 5.35 | 5.32 | 5.34 | 5.28 | 0.19% | 151,343,965 |
| Jun 3, 2025 | 5.32 | 5.34 | 5.30 | 5.33 | 5.27 | -0.56% | 190,181,486 |
| May 30, 2025 | 5.38 | 5.39 | 5.33 | 5.36 | 5.30 | -0.74% | 151,676,567 |
| May 29, 2025 | 5.32 | 5.40 | 5.31 | 5.40 | 5.34 | 1.31% | 209,090,427 |
| May 28, 2025 | 5.41 | 5.44 | 5.32 | 5.33 | 5.27 | -1.66% | 236,735,035 |
| May 27, 2025 | 5.39 | 5.45 | 5.38 | 5.42 | 5.36 | 0.37% | 184,895,815 |
| May 26, 2025 | 5.37 | 5.45 | 5.37 | 5.40 | 5.34 | 0.37% | 166,731,727 |
| May 23, 2025 | 5.42 | 5.47 | 5.37 | 5.38 | 5.32 | -0.92% | 211,470,282 |