China United Network Communications Limited (SHA:600050)
China · Delayed Price · Currency is CNY 4.200
0.00 (0.00%)
Jul 13, 2026, 3:00 PM CST
SHA:600050 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 10, 2026 | 4.09 | 4.29 | 4.07 | 4.20 | 4.20 | 2.44% | 271,019,300 |
| Jul 9, 2026 | 4.07 | 4.15 | 4.04 | 4.10 | 4.10 | 0.24% | 168,595,585 |
| Jul 8, 2026 | 4.04 | 4.09 | 4.02 | 4.09 | 4.09 | 0.99% | 127,161,916 |
| Jul 7, 2026 | 4.10 | 4.10 | 4.03 | 4.05 | 4.05 | -1.46% | 112,169,092 |
| Jul 6, 2026 | 4.06 | 4.11 | 4.03 | 4.11 | 4.11 | 0.98% | 122,837,400 |
| Jul 3, 2026 | 4.06 | 4.10 | 4.04 | 4.07 | 4.07 | 0.25% | 114,929,630 |
| Jul 2, 2026 | 4.08 | 4.11 | 4.03 | 4.06 | 4.06 | -0.49% | 149,808,085 |
| Jul 1, 2026 | 4.00 | 4.09 | 3.98 | 4.08 | 4.08 | 2.00% | 147,121,600 |
| Jun 30, 2026 | 4.01 | 4.04 | 3.96 | 4.00 | 4.00 | -0.50% | 131,088,387 |
| Jun 29, 2026 | 4.03 | 4.06 | 3.93 | 4.02 | 4.02 | -0.74% | 157,732,323 |
| Jun 26, 2026 | 4.10 | 4.10 | 4.04 | 4.05 | 4.05 | -0.68% | 120,157,900 |
| Jun 25, 2026 | 4.17 | 4.20 | 4.12 | 4.13 | 4.08 | -1.20% | 143,269,622 |
| Jun 24, 2026 | 4.27 | 4.29 | 4.18 | 4.18 | 4.13 | -2.34% | 167,932,141 |
| Jun 23, 2026 | 4.31 | 4.37 | 4.27 | 4.28 | 4.23 | -0.93% | 153,155,116 |
| Jun 22, 2026 | 4.27 | 4.35 | 4.18 | 4.32 | 4.27 | 0.93% | 188,967,016 |
| Jun 18, 2026 | 4.33 | 4.35 | 4.26 | 4.28 | 4.23 | -1.61% | 171,741,200 |
| Jun 17, 2026 | 4.36 | 4.37 | 4.30 | 4.35 | 4.29 | -0.46% | 157,927,900 |
| Jun 16, 2026 | 4.39 | 4.40 | 4.35 | 4.37 | 4.31 | -0.68% | 120,885,700 |
| Jun 15, 2026 | 4.39 | 4.43 | 4.37 | 4.40 | 4.34 | 0.69% | 155,994,000 |
| Jun 12, 2026 | 4.37 | 4.42 | 4.33 | 4.37 | 4.31 | 0.23% | 212,092,000 |
| Jun 11, 2026 | 4.35 | 4.37 | 4.31 | 4.36 | 4.30 | -0.46% | 145,502,600 |
| Jun 10, 2026 | 4.30 | 4.41 | 4.30 | 4.38 | 4.32 | 1.62% | 206,084,700 |
| Jun 9, 2026 | 4.30 | 4.32 | 4.28 | 4.31 | 4.26 | - | 96,781,082 |
| Jun 8, 2026 | 4.30 | 4.38 | 4.28 | 4.31 | 4.26 | -0.69% | 196,066,744 |
| Jun 5, 2026 | 4.31 | 4.37 | 4.29 | 4.34 | 4.29 | 0.93% | 131,581,800 |
| Jun 4, 2026 | 4.36 | 4.37 | 4.30 | 4.30 | 4.25 | -1.60% | 153,938,700 |
| Jun 3, 2026 | 4.42 | 4.43 | 4.36 | 4.37 | 4.31 | -1.13% | 152,891,600 |
| Jun 2, 2026 | 4.39 | 4.43 | 4.38 | 4.42 | 4.36 | 0.45% | 115,978,700 |
| Jun 1, 2026 | 4.35 | 4.42 | 4.33 | 4.40 | 4.34 | 1.15% | 174,870,700 |
| May 29, 2026 | 4.34 | 4.39 | 4.33 | 4.35 | 4.29 | - | 169,854,900 |
| May 28, 2026 | 4.35 | 4.38 | 4.31 | 4.35 | 4.29 | -0.68% | 152,123,000 |
| May 27, 2026 | 4.44 | 4.45 | 4.32 | 4.38 | 4.32 | -1.57% | 275,758,500 |
| May 26, 2026 | 4.45 | 4.48 | 4.42 | 4.45 | 4.39 | -0.22% | 177,715,400 |
| May 25, 2026 | 4.45 | 4.47 | 4.43 | 4.46 | 4.40 | - | 186,587,500 |
| May 22, 2026 | 4.55 | 4.56 | 4.42 | 4.46 | 4.40 | -1.98% | 392,295,200 |
| May 21, 2026 | 4.75 | 4.76 | 4.54 | 4.55 | 4.49 | -4.01% | 401,860,600 |
| May 20, 2026 | 4.90 | 4.90 | 4.72 | 4.74 | 4.68 | -4.24% | 376,646,500 |
| May 19, 2026 | 4.87 | 5.11 | 4.82 | 4.95 | 4.89 | 0.61% | 644,024,800 |
| May 18, 2026 | 4.77 | 5.00 | 4.76 | 4.92 | 4.86 | 5.58% | 672,445,000 |
| May 15, 2026 | 4.72 | 4.77 | 4.63 | 4.66 | 4.60 | -1.27% | 229,518,900 |
| May 14, 2026 | 4.73 | 4.78 | 4.68 | 4.72 | 4.66 | -0.42% | 284,367,400 |
| May 13, 2026 | 4.64 | 4.81 | 4.58 | 4.74 | 4.68 | 2.16% | 435,165,500 |
| May 12, 2026 | 4.68 | 4.73 | 4.62 | 4.64 | 4.58 | -1.69% | 276,714,800 |
| May 11, 2026 | 4.52 | 4.75 | 4.46 | 4.72 | 4.66 | 4.42% | 542,095,700 |
| May 8, 2026 | 4.47 | 4.55 | 4.47 | 4.52 | 4.46 | 0.67% | 173,175,400 |
| May 7, 2026 | 4.46 | 4.50 | 4.44 | 4.49 | 4.43 | 0.90% | 190,977,700 |
| May 6, 2026 | 4.53 | 4.54 | 4.44 | 4.45 | 4.39 | -1.55% | 266,705,500 |
| Apr 30, 2026 | 4.53 | 4.57 | 4.52 | 4.52 | 4.46 | -0.44% | 138,403,500 |
| Apr 29, 2026 | 4.52 | 4.55 | 4.51 | 4.54 | 4.48 | 0.22% | 146,527,100 |
| Apr 28, 2026 | 4.50 | 4.55 | 4.48 | 4.53 | 4.47 | 0.67% | 147,176,800 |