UE Furniture Co., Ltd. (SHA:603600)
China · Delayed Price · Currency is CNY 10.27
-0.06 (-0.58%)
Sep 22, 2026, 3:00 PM CST
UE Furniture Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 21, 2026 | 10.13 | 10.38 | 10.13 | 10.33 | 10.33 | 1.97% | 3,615,466 |
| Sep 18, 2026 | 10.13 | 10.36 | 10.04 | 10.13 | 10.13 | - | 6,721,600 |
| Sep 17, 2026 | 9.98 | 10.20 | 9.91 | 10.13 | 10.13 | 1.60% | 4,395,400 |
| Sep 16, 2026 | 10.11 | 10.11 | 9.80 | 9.97 | 9.97 | -0.89% | 4,749,500 |
| Sep 15, 2026 | 10.12 | 10.19 | 10.03 | 10.06 | 10.06 | -0.89% | 3,866,200 |
| Sep 14, 2026 | 10.15 | 10.27 | 9.93 | 10.15 | 10.15 | 0.79% | 5,236,100 |
| Sep 11, 2026 | 10.52 | 10.54 | 10.00 | 10.07 | 10.07 | -4.28% | 8,753,400 |
| Sep 10, 2026 | 11.04 | 11.12 | 10.70 | 10.72 | 10.52 | -2.90% | 5,161,550 |
| Sep 9, 2026 | 10.94 | 11.10 | 10.62 | 11.04 | 10.83 | 1.10% | 9,398,650 |
| Sep 8, 2026 | 10.50 | 10.98 | 10.36 | 10.92 | 10.72 | 5.41% | 13,987,450 |
| Sep 7, 2026 | 10.35 | 10.52 | 10.26 | 10.36 | 10.17 | -0.38% | 4,949,500 |
| Sep 4, 2026 | 10.14 | 10.57 | 10.11 | 10.40 | 10.21 | 2.77% | 9,174,300 |
| Sep 3, 2026 | 10.07 | 10.32 | 10.07 | 10.12 | 9.93 | 0.40% | 4,368,425 |
| Sep 2, 2026 | 10.04 | 10.19 | 9.99 | 10.08 | 9.89 | 0.20% | 4,211,100 |
| Sep 1, 2026 | 10.17 | 10.29 | 10.03 | 10.06 | 9.87 | -1.18% | 6,473,400 |
| Aug 31, 2026 | 10.02 | 10.29 | 10.02 | 10.18 | 9.99 | 1.80% | 9,640,100 |
| Aug 28, 2026 | 9.95 | 10.12 | 9.78 | 10.00 | 9.81 | 0.40% | 11,072,800 |
| Aug 27, 2026 | 9.55 | 9.99 | 9.50 | 9.96 | 9.77 | 3.86% | 12,441,250 |
| Aug 26, 2026 | 9.70 | 9.75 | 9.57 | 9.59 | 9.41 | -1.03% | 3,901,800 |
| Aug 25, 2026 | 9.47 | 9.72 | 9.47 | 9.69 | 9.51 | 1.47% | 3,380,800 |
| Aug 24, 2026 | 9.60 | 9.68 | 9.47 | 9.55 | 9.37 | -0.52% | 2,566,600 |
| Aug 21, 2026 | 9.68 | 9.71 | 9.46 | 9.60 | 9.42 | -1.03% | 3,442,562 |
| Aug 20, 2026 | 9.56 | 9.77 | 9.56 | 9.70 | 9.52 | 1.25% | 3,644,050 |
| Aug 19, 2026 | 9.65 | 9.70 | 9.57 | 9.58 | 9.40 | -0.73% | 4,098,300 |
| Aug 18, 2026 | 9.59 | 9.72 | 9.59 | 9.65 | 9.47 | 0.94% | 4,398,800 |
| Aug 17, 2026 | 9.66 | 9.85 | 9.38 | 9.56 | 9.38 | 0.31% | 5,934,900 |
| Aug 14, 2026 | 9.43 | 9.57 | 9.40 | 9.53 | 9.35 | 0.53% | 2,436,850 |
| Aug 13, 2026 | 9.59 | 9.60 | 9.42 | 9.48 | 9.30 | -0.94% | 2,920,450 |
| Aug 12, 2026 | 9.61 | 9.62 | 9.50 | 9.57 | 9.39 | -0.21% | 3,428,500 |
| Aug 11, 2026 | 9.72 | 9.76 | 9.53 | 9.59 | 9.41 | -1.34% | 4,275,700 |
| Aug 10, 2026 | 9.51 | 9.76 | 9.47 | 9.72 | 9.54 | 1.99% | 4,511,799 |
| Aug 7, 2026 | 9.56 | 9.61 | 9.46 | 9.53 | 9.35 | -0.31% | 3,867,600 |
| Aug 6, 2026 | 9.56 | 9.65 | 9.45 | 9.56 | 9.38 | -0.10% | 3,166,300 |
| Aug 5, 2026 | 9.66 | 9.67 | 9.52 | 9.57 | 9.39 | -0.62% | 4,260,921 |
| Aug 4, 2026 | 9.80 | 9.82 | 9.55 | 9.63 | 9.45 | -1.63% | 4,683,900 |
| Aug 3, 2026 | 9.60 | 9.86 | 9.48 | 9.79 | 9.61 | 2.94% | 8,309,501 |
| Jul 31, 2026 | 9.54 | 9.69 | 9.45 | 9.51 | 9.33 | -1.04% | 4,100,710 |
| Jul 30, 2026 | 9.52 | 9.73 | 9.49 | 9.61 | 9.43 | 1.05% | 3,637,300 |
| Jul 29, 2026 | 9.28 | 9.63 | 9.23 | 9.51 | 9.33 | 3.03% | 6,073,000 |
| Jul 28, 2026 | 9.08 | 9.29 | 9.08 | 9.23 | 9.06 | 0.65% | 3,783,700 |
| Jul 27, 2026 | 8.87 | 9.23 | 8.85 | 9.17 | 9.00 | 2.92% | 3,901,550 |
| Jul 24, 2026 | 9.07 | 9.15 | 8.87 | 8.91 | 8.74 | -2.09% | 3,180,250 |
| Jul 23, 2026 | 8.81 | 9.11 | 8.81 | 9.10 | 8.93 | 2.48% | 3,254,250 |
| Jul 22, 2026 | 9.15 | 9.16 | 8.81 | 8.88 | 8.71 | -2.63% | 5,869,950 |
| Jul 21, 2026 | 9.19 | 9.29 | 9.01 | 9.12 | 8.95 | -0.76% | 6,031,300 |
| Jul 20, 2026 | 9.26 | 9.56 | 9.11 | 9.19 | 9.02 | -1.18% | 6,377,550 |
| Jul 17, 2026 | 9.65 | 9.75 | 9.25 | 9.30 | 9.13 | -3.53% | 5,391,790 |
| Jul 16, 2026 | 9.46 | 9.73 | 9.35 | 9.64 | 9.46 | 1.37% | 5,938,100 |
| Jul 15, 2026 | 9.18 | 9.53 | 9.14 | 9.51 | 9.33 | 3.48% | 4,769,000 |
| Jul 14, 2026 | 9.07 | 9.20 | 8.99 | 9.19 | 9.02 | 1.66% | 3,242,400 |