China United Network Communications Limited (SHA:600050)
China · Delayed Price · Currency is CNY 4.350
0.00 (0.00%)
May 29, 2026, 3:00 PM CST
SHA:600050 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2026 | 4.34 | 4.39 | 4.33 | 4.35 | 4.35 | - | 169,854,900 |
| May 28, 2026 | 4.35 | 4.38 | 4.31 | 4.35 | 4.35 | -0.68% | 152,123,000 |
| May 27, 2026 | 4.44 | 4.45 | 4.32 | 4.38 | 4.38 | -1.57% | 275,758,500 |
| May 26, 2026 | 4.45 | 4.48 | 4.42 | 4.45 | 4.45 | -0.22% | 177,715,400 |
| May 25, 2026 | 4.45 | 4.47 | 4.43 | 4.46 | 4.46 | - | 186,587,500 |
| May 22, 2026 | 4.55 | 4.56 | 4.42 | 4.46 | 4.46 | -1.98% | 392,295,200 |
| May 21, 2026 | 4.75 | 4.76 | 4.54 | 4.55 | 4.55 | -4.01% | 401,860,600 |
| May 20, 2026 | 4.90 | 4.90 | 4.72 | 4.74 | 4.74 | -4.24% | 376,646,500 |
| May 19, 2026 | 4.87 | 5.11 | 4.82 | 4.95 | 4.95 | 0.61% | 644,024,800 |
| May 18, 2026 | 4.77 | 5.00 | 4.76 | 4.92 | 4.92 | 5.58% | 672,445,000 |
| May 15, 2026 | 4.72 | 4.77 | 4.63 | 4.66 | 4.66 | -1.27% | 229,518,900 |
| May 14, 2026 | 4.73 | 4.78 | 4.68 | 4.72 | 4.72 | -0.42% | 284,367,400 |
| May 13, 2026 | 4.64 | 4.81 | 4.58 | 4.74 | 4.74 | 2.16% | 435,165,500 |
| May 12, 2026 | 4.68 | 4.73 | 4.62 | 4.64 | 4.64 | -1.69% | 276,714,800 |
| May 11, 2026 | 4.52 | 4.75 | 4.46 | 4.72 | 4.72 | 4.42% | 542,095,700 |
| May 8, 2026 | 4.47 | 4.55 | 4.47 | 4.52 | 4.52 | 0.67% | 173,175,400 |
| May 7, 2026 | 4.46 | 4.50 | 4.44 | 4.49 | 4.49 | 0.90% | 190,977,700 |
| May 6, 2026 | 4.53 | 4.54 | 4.44 | 4.45 | 4.45 | -1.55% | 266,705,500 |
| 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% | 92,171,090 |
| Apr 13, 2026 | 4.55 | 4.57 | 4.53 | 4.56 | 4.56 | - | 86,278,610 |
| Apr 10, 2026 | 4.53 | 4.59 | 4.52 | 4.56 | 4.56 | 0.88% | 131,507,800 |
| 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% | 189,336,700 |
| 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% | 142,470,000 |
| 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% | 113,110,800 |
| 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 | - | 111,324,800 |
| Mar 26, 2026 | 4.54 | 4.56 | 4.48 | 4.49 | 4.49 | -1.32% | 131,360,000 |
| 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 |