China United Network Communications Limited (SHA:600050)
China · Delayed Price · Currency is CNY 4.230
+0.060 (1.44%)
Sep 30, 2026, 3:00 PM CST
SHA:600050 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2026 | 4.17 | 4.25 | 4.16 | 4.23 | 4.23 | 1.44% | 139,136,966 |
| Sep 29, 2026 | 4.12 | 4.19 | 4.11 | 4.17 | 4.17 | 0.97% | 111,551,178 |
| Sep 28, 2026 | 4.14 | 4.15 | 4.09 | 4.13 | 4.13 | -0.48% | 106,787,504 |
| Sep 24, 2026 | 4.17 | 4.17 | 4.13 | 4.15 | 4.15 | -0.48% | 101,195,329 |
| Sep 23, 2026 | 4.21 | 4.22 | 4.17 | 4.17 | 4.17 | -0.95% | 83,543,749 |
| Sep 22, 2026 | 4.22 | 4.25 | 4.20 | 4.21 | 4.21 | -0.47% | 91,422,721 |
| Sep 21, 2026 | 4.22 | 4.23 | 4.19 | 4.23 | 4.23 | 0.24% | 89,277,848 |
| Sep 18, 2026 | 4.20 | 4.29 | 4.19 | 4.22 | 4.22 | 0.48% | 143,360,779 |
| Sep 17, 2026 | 4.17 | 4.22 | 4.16 | 4.20 | 4.20 | 0.72% | 90,781,802 |
| Sep 16, 2026 | 4.17 | 4.19 | 4.13 | 4.17 | 4.17 | -0.24% | 96,495,967 |
| Sep 15, 2026 | 4.22 | 4.23 | 4.18 | 4.18 | 4.18 | -0.95% | 93,162,757 |
| Sep 14, 2026 | 4.20 | 4.26 | 4.19 | 4.22 | 4.22 | 0.24% | 114,180,558 |
| Sep 11, 2026 | 4.20 | 4.22 | 4.15 | 4.21 | 4.21 | 0.24% | 169,971,037 |
| Sep 10, 2026 | 4.20 | 4.21 | 4.17 | 4.20 | 4.20 | -0.24% | 98,660,219 |
| Sep 9, 2026 | 4.24 | 4.26 | 4.19 | 4.21 | 4.21 | -0.71% | 110,145,760 |
| Sep 8, 2026 | 4.23 | 4.26 | 4.22 | 4.24 | 4.24 | 0.47% | 78,069,622 |
| Sep 7, 2026 | 4.26 | 4.28 | 4.21 | 4.22 | 4.22 | -0.71% | 106,870,629 |
| Sep 4, 2026 | 4.26 | 4.30 | 4.24 | 4.25 | 4.25 | -0.23% | 103,408,816 |
| Sep 3, 2026 | 4.29 | 4.31 | 4.25 | 4.26 | 4.26 | -0.70% | 134,963,555 |
| Sep 2, 2026 | 4.33 | 4.34 | 4.28 | 4.29 | 4.29 | -0.69% | 116,364,324 |
| Sep 1, 2026 | 4.29 | 4.34 | 4.28 | 4.32 | 4.32 | 0.47% | 118,816,678 |
| Aug 31, 2026 | 4.28 | 4.30 | 4.23 | 4.30 | 4.30 | 0.47% | 104,317,943 |
| Aug 28, 2026 | 4.28 | 4.29 | 4.25 | 4.28 | 4.28 | -0.23% | 74,789,216 |
| Aug 27, 2026 | 4.31 | 4.32 | 4.27 | 4.29 | 4.29 | -0.46% | 90,631,676 |
| Aug 26, 2026 | 4.32 | 4.34 | 4.30 | 4.31 | 4.31 | -0.46% | 78,000,658 |
| 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% | 189,000,443 |
| Aug 19, 2026 | 4.18 | 4.18 | 4.10 | 4.17 | 4.17 | -3.02% | 264,198,231 |
| Aug 18, 2026 | 4.32 | 4.33 | 4.28 | 4.30 | 4.30 | -0.46% | 102,625,994 |
| Aug 17, 2026 | 4.34 | 4.36 | 4.31 | 4.32 | 4.32 | -0.46% | 115,925,420 |
| Aug 14, 2026 | 4.30 | 4.36 | 4.30 | 4.34 | 4.34 | 0.93% | 128,067,186 |
| Aug 13, 2026 | 4.31 | 4.36 | 4.29 | 4.30 | 4.30 | - | 143,242,585 |
| Aug 12, 2026 | 4.31 | 4.32 | 4.27 | 4.30 | 4.30 | -0.46% | 120,466,261 |
| Aug 11, 2026 | 4.33 | 4.34 | 4.30 | 4.32 | 4.32 | -0.23% | 90,380,514 |
| Aug 10, 2026 | 4.29 | 4.37 | 4.27 | 4.33 | 4.33 | 0.70% | 126,921,834 |
| Aug 7, 2026 | 4.37 | 4.38 | 4.28 | 4.30 | 4.30 | -1.83% | 205,313,286 |
| 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% | 170,881,026 |
| 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% | 146,100,047 |
| Jul 28, 2026 | 4.38 | 4.44 | 4.34 | 4.44 | 4.44 | 1.37% | 193,207,890 |
| Jul 27, 2026 | 4.45 | 4.45 | 4.38 | 4.38 | 4.38 | -0.90% | 134,772,955 |
| Jul 24, 2026 | 4.43 | 4.45 | 4.39 | 4.42 | 4.42 | - | 141,829,139 |
| Jul 23, 2026 | 4.38 | 4.43 | 4.38 | 4.42 | 4.42 | 0.45% | 113,953,945 |
| Jul 22, 2026 | 4.38 | 4.41 | 4.33 | 4.40 | 4.40 | 0.23% | 189,308,287 |