Skip to main content
logo
Beijing United Information Technology Co.,Ltd. (SHA:603613)
China flag China · Delayed Price · Currency is CNY
30.83
+0.13 (0.42%)
Sep 19, 2025, 11:29 AM CST

SHA:603613 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 18, 202531.8332.0930.3030.7030.70-3.88%23,253,342
Sep 17, 202532.9032.9031.5031.9431.94-3.09%25,414,939
Sep 16, 202531.3233.4631.1032.9632.965.27%28,337,864
Sep 15, 202532.0032.8830.9831.3131.31-1.23%25,038,443
Sep 12, 202532.1332.8431.7031.7031.70-0.63%24,377,314
Sep 11, 202531.5532.1331.2031.9031.900.16%20,374,685
Sep 10, 202532.3132.4431.4231.8531.85-0.31%22,051,470
Sep 9, 202532.2932.9831.7431.9531.951.20%42,352,313
Sep 8, 202528.9931.5728.7531.5731.5710.00%40,078,673
Sep 5, 202527.2528.9426.9528.7028.705.05%23,713,589
Sep 4, 202527.6028.1226.8027.3227.32-1.37%20,122,344
Sep 3, 202528.5728.8427.5127.7027.70-2.98%21,932,170
Sep 2, 202529.8830.0428.4328.5528.55-3.51%28,244,724
Sep 1, 202529.1630.0529.0729.5929.591.47%31,861,990
Aug 29, 202529.2729.4828.5129.1629.161.04%27,397,313
Aug 28, 202528.8129.3928.1428.8628.86-0.93%50,923,069
Aug 27, 202526.6029.1326.4929.1329.1310.01%69,253,819
Aug 26, 202525.9827.2025.9026.4826.481.34%21,017,096
Aug 25, 202526.0526.4225.7526.1326.130.31%22,055,414
Aug 22, 202526.0126.1325.8226.0526.05-0.76%16,891,231
Aug 21, 202525.0027.0024.9826.2526.255.21%39,287,545
Aug 20, 202524.5025.0024.2424.9524.951.51%16,085,760
Aug 19, 202524.5224.9524.4024.5824.580.82%14,481,404
Aug 18, 202524.0524.6224.0524.3824.381.67%16,762,447
Aug 15, 202523.7624.0423.6823.9823.980.46%13,438,756
Aug 14, 202523.8624.1023.4223.8723.870.25%14,771,734
Aug 13, 202523.7424.0023.6623.8123.810.46%9,891,022
Aug 12, 202523.5324.0623.5323.7023.700.77%10,149,770
Aug 11, 202523.3923.6923.3623.5223.520.47%8,235,368
Aug 8, 202523.6823.6823.3923.4123.41-1.43%7,727,009
Aug 7, 202524.0524.2623.7323.7523.75-1.17%8,172,777
Aug 6, 202524.0124.1423.8424.0324.03-0.54%7,751,111
Aug 5, 202523.7924.2023.6024.1624.162.03%12,690,905
Aug 4, 202523.4123.6923.2623.6823.680.25%6,149,689
Aug 1, 202523.7523.8923.3023.6223.62-0.67%11,625,684
Jul 31, 202524.0824.7523.5523.7823.78-1.37%15,645,766
Jul 30, 202524.3424.5123.9624.1124.11-1.07%10,512,683
Jul 29, 202524.5024.8424.1824.3724.37-0.53%11,632,525
Jul 28, 202525.0025.2024.4524.5024.50-22,274,613
Jul 25, 202523.8725.0123.6824.5024.502.04%28,629,508
Jul 24, 202523.1224.3123.0124.0124.013.98%21,005,539
Jul 23, 202523.2823.5323.0623.0923.09-0.77%12,443,355
Jul 22, 202523.3023.4823.0723.2723.27-0.09%8,557,042
Jul 21, 202523.1023.5323.0523.2923.290.78%9,148,021
Jul 18, 202523.2523.5422.9923.1123.11-0.77%9,400,257
Jul 17, 202523.2023.3823.0723.2923.22-0.04%8,634,060
Jul 16, 202523.7323.7423.1823.3023.23-1.40%9,583,800
Jul 15, 202523.4323.7622.9223.6323.561.16%13,435,266
Jul 14, 202523.5123.7623.3123.3623.29-0.43%7,228,085
Jul 11, 202523.1923.8422.9923.4623.391.25%12,237,336