China United Network Communications Limited (SHA:600050)
China · Delayed Price · Currency is CNY 4.520
-0.020 (-0.44%)
Apr 30, 2026, 3:00 PM CST
SHA:600050 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 30, 2026 | 4.53 | 4.57 | 4.52 | 4.52 | 4.52 | -0.44% | 138,403,500 |
| Apr 29, 2026 | 4.52 | 4.55 | 4.51 | 4.54 | 4.54 | 0.22% | 146,527,100 |
| Apr 28, 2026 | 4.50 | 4.55 | 4.48 | 4.53 | 4.53 | 0.67% | 147,176,800 |
| Apr 27, 2026 | 4.48 | 4.51 | 4.46 | 4.50 | 4.50 | 0.22% | 112,349,800 |
| Apr 24, 2026 | 4.49 | 4.50 | 4.47 | 4.49 | 4.49 | -0.22% | 113,065,300 |
| Apr 23, 2026 | 4.50 | 4.51 | 4.47 | 4.50 | 4.50 | - | 167,789,300 |
| Apr 22, 2026 | 4.59 | 4.60 | 4.49 | 4.50 | 4.50 | -3.43% | 343,073,600 |
| Apr 21, 2026 | 4.58 | 4.66 | 4.57 | 4.66 | 4.66 | 1.53% | 150,642,600 |
| Apr 20, 2026 | 4.63 | 4.64 | 4.59 | 4.59 | 4.59 | -1.08% | 148,318,400 |
| Apr 17, 2026 | 4.60 | 4.70 | 4.59 | 4.64 | 4.64 | 0.87% | 232,597,000 |
| Apr 16, 2026 | 4.58 | 4.60 | 4.55 | 4.60 | 4.60 | 0.66% | 139,907,400 |
| Apr 15, 2026 | 4.58 | 4.60 | 4.57 | 4.57 | 4.57 | -0.22% | 119,352,200 |
| Apr 14, 2026 | 4.56 | 4.58 | 4.55 | 4.58 | 4.58 | 0.44% | 92,171,092 |
| Apr 13, 2026 | 4.55 | 4.57 | 4.53 | 4.56 | 4.56 | - | 86,278,614 |
| Apr 10, 2026 | 4.53 | 4.59 | 4.52 | 4.56 | 4.56 | 0.88% | 131,507,889 |
| Apr 9, 2026 | 4.55 | 4.55 | 4.50 | 4.52 | 4.52 | -1.09% | 108,187,100 |
| Apr 8, 2026 | 4.50 | 4.57 | 4.50 | 4.57 | 4.57 | 2.24% | 189,336,780 |
| Apr 7, 2026 | 4.47 | 4.49 | 4.46 | 4.47 | 4.47 | 0.22% | 84,765,670 |
| Apr 3, 2026 | 4.43 | 4.48 | 4.43 | 4.46 | 4.46 | 0.68% | 142,470,095 |
| Apr 2, 2026 | 4.47 | 4.48 | 4.41 | 4.43 | 4.43 | -1.12% | 121,358,500 |
| Apr 1, 2026 | 4.50 | 4.51 | 4.47 | 4.48 | 4.48 | 0.67% | 113,110,847 |
| Mar 31, 2026 | 4.45 | 4.53 | 4.44 | 4.45 | 4.45 | -0.22% | 146,713,600 |
| Mar 30, 2026 | 4.45 | 4.47 | 4.38 | 4.46 | 4.46 | -0.67% | 166,228,000 |
| Mar 27, 2026 | 4.46 | 4.50 | 4.44 | 4.49 | 4.49 | - | 111,324,874 |
| Mar 26, 2026 | 4.54 | 4.56 | 4.48 | 4.49 | 4.49 | -1.32% | 131,360,015 |
| Mar 25, 2026 | 4.53 | 4.57 | 4.52 | 4.55 | 4.55 | 0.22% | 156,930,700 |
| Mar 24, 2026 | 4.49 | 4.55 | 4.45 | 4.54 | 4.54 | 1.57% | 178,549,600 |
| Mar 23, 2026 | 4.64 | 4.64 | 4.44 | 4.47 | 4.47 | -4.69% | 337,792,600 |
| 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 |