Skip to main content
logo
Beijing United Information Technology Co.,Ltd. (SHA:603613)
China flag China · Delayed Price · Currency is CNY
29.12
+2.64 (9.97%)
Aug 27, 2025, 2:45 PM CST

SHA:603613 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Jul 10, 202523.1523.2422.9023.1723.10-0.30%6,345,815
Jul 9, 202523.3523.4723.1423.2423.17-0.60%7,948,657
Jul 8, 202523.2323.4023.1023.3823.311.08%7,213,790
Jul 7, 202523.1823.3122.9523.1323.06-0.43%5,960,362
Jul 4, 202523.3023.4322.9523.2323.16-0.51%8,278,619
Jul 3, 202522.8823.7522.8823.3523.282.01%14,337,175
Jul 2, 202523.2823.4522.7222.8922.83-2.10%12,732,239
Jul 1, 202524.1424.4923.2823.3823.31-1.31%29,942,310
Jun 30, 202521.5723.6921.5723.6923.629.98%30,649,457
Jun 27, 202521.5821.7721.4621.5421.48-0.23%6,228,231
Jun 26, 202521.8821.9821.5621.5921.53-1.55%7,861,745
Jun 25, 202521.7521.9921.5221.9321.871.15%8,996,139
Jun 24, 202521.2421.7021.2421.6821.622.17%7,794,494
Jun 23, 202520.7521.3420.4221.2221.161.29%11,435,920
Jun 20, 202522.2922.6220.9520.9520.89-6.72%19,680,030
Jun 19, 202523.0023.0822.2622.4622.40-2.69%8,461,230