UE Furniture Co., Ltd. (SHA:603600)
China · Delayed Price · Currency is CNY 9.59
-0.13 (-1.34%)
Aug 11, 2026, 3:00 PM CST
UE Furniture Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 11, 2026 | 9.72 | 9.76 | 9.53 | 9.59 | 9.59 | -1.34% | 4,275,700 |
| Aug 10, 2026 | 9.51 | 9.76 | 9.47 | 9.72 | 9.72 | 1.99% | 4,511,799 |
| Aug 7, 2026 | 9.56 | 9.61 | 9.46 | 9.53 | 9.53 | -0.31% | 3,867,600 |
| Aug 6, 2026 | 9.56 | 9.65 | 9.45 | 9.56 | 9.56 | -0.10% | 3,166,300 |
| Aug 5, 2026 | 9.66 | 9.67 | 9.52 | 9.57 | 9.57 | -0.62% | 4,260,921 |
| Aug 4, 2026 | 9.80 | 9.82 | 9.55 | 9.63 | 9.63 | -1.63% | 4,683,900 |
| Aug 3, 2026 | 9.60 | 9.86 | 9.48 | 9.79 | 9.79 | 2.94% | 8,309,501 |
| Jul 31, 2026 | 9.54 | 9.69 | 9.45 | 9.51 | 9.51 | -1.04% | 4,100,710 |
| Jul 30, 2026 | 9.52 | 9.73 | 9.49 | 9.61 | 9.61 | 1.05% | 3,637,300 |
| Jul 29, 2026 | 9.28 | 9.63 | 9.23 | 9.51 | 9.51 | 3.03% | 6,073,000 |
| Jul 28, 2026 | 9.08 | 9.29 | 9.08 | 9.23 | 9.23 | 0.65% | 3,783,700 |
| Jul 27, 2026 | 8.87 | 9.23 | 8.85 | 9.17 | 9.17 | 2.92% | 3,901,550 |
| Jul 24, 2026 | 9.07 | 9.15 | 8.87 | 8.91 | 8.91 | -2.09% | 3,180,250 |
| Jul 23, 2026 | 8.81 | 9.11 | 8.81 | 9.10 | 9.10 | 2.48% | 3,254,250 |
| Jul 22, 2026 | 9.15 | 9.16 | 8.81 | 8.88 | 8.88 | -2.63% | 5,869,950 |
| Jul 21, 2026 | 9.19 | 9.29 | 9.01 | 9.12 | 9.12 | -0.76% | 6,031,300 |
| Jul 20, 2026 | 9.26 | 9.56 | 9.11 | 9.19 | 9.19 | -1.18% | 6,377,550 |
| Jul 17, 2026 | 9.65 | 9.75 | 9.25 | 9.30 | 9.30 | -3.53% | 5,391,790 |
| Jul 16, 2026 | 9.46 | 9.73 | 9.35 | 9.64 | 9.64 | 1.37% | 5,938,100 |
| Jul 15, 2026 | 9.18 | 9.53 | 9.14 | 9.51 | 9.51 | 3.48% | 4,769,000 |
| Jul 14, 2026 | 9.07 | 9.20 | 8.99 | 9.19 | 9.19 | 1.66% | 3,242,400 |
| Jul 13, 2026 | 9.18 | 9.20 | 8.99 | 9.04 | 9.04 | -1.74% | 3,087,890 |
| Jul 10, 2026 | 9.17 | 9.34 | 9.03 | 9.20 | 9.20 | 0.33% | 4,118,100 |
| Jul 9, 2026 | 9.21 | 9.32 | 9.08 | 9.17 | 9.17 | -0.54% | 3,782,599 |
| Jul 8, 2026 | 9.28 | 9.36 | 9.14 | 9.22 | 9.22 | -0.86% | 2,795,783 |
| Jul 7, 2026 | 9.51 | 9.58 | 9.22 | 9.30 | 9.30 | -2.62% | 3,783,950 |
| Jul 6, 2026 | 9.41 | 9.62 | 9.32 | 9.55 | 9.55 | 1.49% | 5,021,700 |
| Jul 3, 2026 | 9.15 | 9.56 | 9.15 | 9.41 | 9.41 | 2.84% | 6,118,485 |
| Jul 2, 2026 | 9.08 | 9.34 | 9.02 | 9.15 | 9.15 | -0.22% | 5,917,719 |
| Jul 1, 2026 | 8.86 | 9.29 | 8.86 | 9.17 | 9.17 | 3.38% | 8,361,350 |
| Jun 30, 2026 | 9.07 | 9.12 | 8.73 | 8.87 | 8.87 | -3.38% | 4,787,334 |
| Jun 29, 2026 | 8.94 | 9.20 | 8.41 | 9.18 | 9.18 | 1.10% | 7,778,932 |
| Jun 26, 2026 | 9.26 | 9.28 | 9.00 | 9.08 | 9.08 | -1.94% | 6,241,800 |
| Jun 25, 2026 | 9.43 | 9.43 | 9.17 | 9.26 | 9.26 | -1.70% | 3,513,434 |
| Jun 24, 2026 | 9.64 | 9.67 | 9.30 | 9.42 | 9.42 | -2.18% | 2,849,850 |
| Jun 23, 2026 | 9.40 | 9.72 | 9.35 | 9.63 | 9.63 | 2.56% | 4,349,179 |
| Jun 22, 2026 | 9.27 | 9.42 | 9.01 | 9.39 | 9.39 | 0.75% | 3,887,000 |
| Jun 18, 2026 | 9.43 | 9.43 | 9.20 | 9.32 | 9.32 | -1.27% | 3,551,400 |
| Jun 17, 2026 | 9.63 | 9.66 | 9.40 | 9.44 | 9.44 | -2.07% | 3,243,100 |
| Jun 16, 2026 | 9.81 | 9.86 | 9.60 | 9.64 | 9.64 | -2.23% | 3,724,350 |
| Jun 15, 2026 | 9.83 | 9.88 | 9.65 | 9.86 | 9.86 | 0.31% | 6,104,700 |
| Jun 12, 2026 | 9.67 | 9.88 | 9.46 | 9.83 | 9.83 | 2.50% | 4,591,100 |
| Jun 11, 2026 | 9.70 | 9.76 | 9.43 | 9.59 | 9.59 | -1.64% | 3,037,550 |
| Jun 10, 2026 | 9.81 | 9.85 | 9.63 | 9.75 | 9.75 | -1.22% | 2,120,300 |
| Jun 9, 2026 | 9.93 | 9.96 | 9.72 | 9.87 | 9.87 | - | 3,363,200 |
| Jun 8, 2026 | 10.10 | 10.21 | 9.72 | 9.87 | 9.87 | -3.80% | 5,946,500 |
| Jun 5, 2026 | 10.22 | 10.33 | 10.02 | 10.26 | 10.26 | 0.79% | 5,050,100 |
| Jun 4, 2026 | 10.36 | 10.45 | 10.08 | 10.18 | 10.18 | -2.40% | 3,172,100 |
| Jun 3, 2026 | 10.33 | 10.51 | 10.28 | 10.43 | 10.43 | 0.68% | 5,547,300 |
| Jun 2, 2026 | 10.78 | 10.83 | 10.55 | 10.66 | 10.36 | -1.20% | 4,623,550 |