China United Network Communications Limited (SHA:600050)
China · Delayed Price · Currency is CNY 4.270
-0.040 (-0.93%)
Aug 27, 2026, 11:29 AM CST
SHA:600050 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 4.32 | 4.34 | 4.30 | 4.31 | 4.31 | -0.46% | 78,000,650 |
| Aug 25, 2026 | 4.25 | 4.34 | 4.24 | 4.33 | 4.33 | 1.88% | 141,569,746 |
| Aug 24, 2026 | 4.21 | 4.27 | 4.21 | 4.25 | 4.25 | 0.71% | 119,170,138 |
| Aug 21, 2026 | 4.23 | 4.29 | 4.21 | 4.22 | 4.22 | -0.71% | 98,044,408 |
| Aug 20, 2026 | 4.15 | 4.26 | 4.14 | 4.25 | 4.25 | 1.92% | 189,000,400 |
| Aug 19, 2026 | 4.18 | 4.18 | 4.10 | 4.17 | 4.17 | -3.02% | 264,198,200 |
| Aug 18, 2026 | 4.32 | 4.33 | 4.28 | 4.30 | 4.30 | -0.46% | 102,625,900 |
| Aug 17, 2026 | 4.34 | 4.36 | 4.31 | 4.32 | 4.32 | -0.46% | 115,925,400 |
| Aug 14, 2026 | 4.30 | 4.36 | 4.30 | 4.34 | 4.34 | 0.93% | 128,067,100 |
| Aug 13, 2026 | 4.31 | 4.36 | 4.29 | 4.30 | 4.30 | - | 143,242,500 |
| Aug 12, 2026 | 4.31 | 4.32 | 4.27 | 4.30 | 4.30 | -0.46% | 120,466,200 |
| Aug 11, 2026 | 4.33 | 4.34 | 4.30 | 4.32 | 4.32 | -0.23% | 90,380,510 |
| Aug 10, 2026 | 4.29 | 4.37 | 4.27 | 4.33 | 4.33 | 0.70% | 126,921,800 |
| Aug 7, 2026 | 4.37 | 4.38 | 4.28 | 4.30 | 4.30 | -1.83% | 205,313,200 |
| Aug 6, 2026 | 4.38 | 4.43 | 4.35 | 4.38 | 4.38 | -0.23% | 162,300,117 |
| Aug 5, 2026 | 4.46 | 4.47 | 4.38 | 4.39 | 4.39 | -1.79% | 184,482,903 |
| Aug 4, 2026 | 4.50 | 4.54 | 4.46 | 4.47 | 4.47 | -0.89% | 170,881,000 |
| Aug 3, 2026 | 4.45 | 4.52 | 4.44 | 4.51 | 4.51 | 1.12% | 220,118,406 |
| Jul 31, 2026 | 4.45 | 4.47 | 4.39 | 4.46 | 4.46 | -0.45% | 201,566,305 |
| Jul 30, 2026 | 4.42 | 4.48 | 4.41 | 4.48 | 4.48 | 1.36% | 202,121,224 |
| Jul 29, 2026 | 4.44 | 4.46 | 4.41 | 4.42 | 4.42 | -0.45% | 146,100,000 |
| Jul 28, 2026 | 4.38 | 4.44 | 4.34 | 4.44 | 4.44 | 1.37% | 193,207,800 |
| Jul 27, 2026 | 4.45 | 4.45 | 4.38 | 4.38 | 4.38 | -0.90% | 134,772,900 |
| Jul 24, 2026 | 4.43 | 4.45 | 4.39 | 4.42 | 4.42 | - | 141,829,100 |
| Jul 23, 2026 | 4.38 | 4.43 | 4.38 | 4.42 | 4.42 | 0.45% | 113,953,900 |
| Jul 22, 2026 | 4.38 | 4.41 | 4.33 | 4.40 | 4.40 | 0.23% | 189,308,200 |
| Jul 21, 2026 | 4.44 | 4.44 | 4.35 | 4.39 | 4.39 | -0.23% | 237,502,800 |
| Jul 20, 2026 | 4.26 | 4.40 | 4.26 | 4.40 | 4.40 | 3.29% | 321,830,170 |
| Jul 17, 2026 | 4.26 | 4.31 | 4.24 | 4.26 | 4.26 | -0.47% | 210,375,991 |
| Jul 16, 2026 | 4.25 | 4.29 | 4.24 | 4.28 | 4.28 | 0.23% | 147,594,413 |
| Jul 15, 2026 | 4.19 | 4.28 | 4.18 | 4.27 | 4.27 | 1.43% | 166,345,300 |
| Jul 14, 2026 | 4.18 | 4.21 | 4.15 | 4.21 | 4.21 | 0.24% | 170,436,500 |
| Jul 13, 2026 | 4.16 | 4.23 | 4.15 | 4.20 | 4.20 | - | 168,202,528 |
| 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 |