Skip to main content
logo
Beijing United Information Technology Co.,Ltd. (SHA:603613)
China flag China · Delayed Price · Currency is CNY
26.09
+0.58 (2.27%)
Apr 15, 2026, 11:24 AM CST

SHA:603613 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 15, 202625.5526.1725.5126.00-1.92%4,148,272
Apr 14, 202625.4025.5725.1225.5125.511.67%7,459,014
Apr 13, 202625.0225.2425.0125.0925.09-1.03%5,228,045
Apr 10, 202625.1825.5825.1825.3525.351.20%7,037,685
Apr 9, 202625.2725.2725.0425.0525.05-1.88%6,334,547
Apr 8, 202624.9825.5424.9625.5325.533.99%9,715,001
Apr 7, 202624.4324.7624.4324.5524.550.99%3,128,671
Apr 3, 202624.9725.0024.2724.3124.31-2.25%5,284,810
Apr 2, 202625.4025.4024.7724.8724.87-2.28%5,414,844
Apr 1, 202625.2025.6825.0325.4525.452.54%6,937,110
Mar 31, 202624.7725.3524.7024.8224.820.20%6,469,361
Mar 30, 202624.6124.9324.3624.7724.77-0.64%5,783,305
Mar 27, 202624.5225.1424.5024.9324.93-0.20%5,187,814
Mar 26, 202625.1125.4424.8624.9824.98-0.32%6,060,652
Mar 25, 202624.8025.4224.7925.0625.061.38%7,010,635
Mar 24, 202624.6024.7724.3324.7224.721.85%7,416,655
Mar 23, 202625.4025.5124.0324.2724.27-6.29%14,926,434
Mar 20, 202627.4727.6925.8525.9025.90-4.99%15,143,906
Mar 19, 202627.8127.8127.1427.2627.26-2.71%10,430,211
Mar 18, 202627.9028.2227.7128.0228.020.72%8,881,136
Mar 17, 202628.1328.5027.8227.8227.82-0.89%10,896,613
Mar 16, 202627.6028.1127.4028.0728.071.01%11,634,484
Mar 13, 202627.7628.4527.3527.7927.79-0.68%14,582,870
Mar 12, 202626.2528.5725.9727.9827.987.00%28,580,290
Mar 11, 202626.2426.4226.0626.1526.150.04%5,170,068
Mar 10, 202626.2526.4626.0426.1426.140.58%6,273,612
Mar 9, 202625.7026.0925.2525.9925.99-0.73%7,879,137
Mar 6, 202625.7626.3525.6726.1826.181.67%5,551,219
Mar 5, 202625.6725.9325.5325.7525.751.90%7,351,515
Mar 4, 202625.7726.0925.2325.2725.27-2.85%9,201,986
Mar 3, 202626.6727.0826.0026.0126.01-2.66%11,782,520
Mar 2, 202626.8427.0826.3126.7226.72-2.23%10,682,039
Feb 27, 202626.8527.4126.8327.3327.331.18%8,001,101
Feb 26, 202627.3827.4026.9227.0127.01-1.28%9,416,380
Feb 25, 202626.9227.7726.9027.3627.361.79%10,518,160
Feb 24, 202627.0127.1026.6826.8826.88-0.07%6,399,945
Feb 13, 202627.2127.3826.9026.9026.90-1.18%6,904,525
Feb 12, 202627.3427.4727.1627.2227.22-0.51%6,912,492
Feb 11, 202627.2027.5827.1027.3627.360.22%8,401,474
Feb 10, 202627.1027.4226.9827.3027.300.81%8,107,022
Feb 9, 202626.7027.0926.6327.0827.082.65%9,293,683
Feb 6, 202626.4326.6526.0726.3826.38-0.90%7,617,105
Feb 5, 202626.4826.7326.4226.6226.620.04%6,357,585
Feb 4, 202626.7326.7326.2726.6126.61-0.82%9,988,913
Feb 3, 202626.5526.8726.1026.8326.832.25%9,469,550
Feb 2, 202626.9027.2026.2026.2426.24-3.10%12,336,040
Jan 30, 202627.5127.5726.8027.0827.08-1.53%13,162,892
Jan 29, 202627.4027.9627.2527.5027.50-0.07%13,960,775
Jan 28, 202627.7427.8227.4127.5227.52-1.11%11,042,990
Jan 27, 202627.9528.3327.4227.8327.83-0.86%15,890,480