Zhejiang Unifull Industrial Fibre Co., Ltd. (SHE:002427)
China · Delayed Price · Currency is CNY 7.69
+0.02 (0.26%)
Feb 27, 2026, 3:04 PM CST
SHE:002427 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 7.60 | 7.71 | 7.60 | 7.67 | - | - | 8,849,800 |
| Feb 26, 2026 | 7.74 | 7.84 | 7.62 | 7.67 | 7.67 | -0.90% | 18,432,670 |
| Feb 25, 2026 | 7.62 | 7.81 | 7.60 | 7.74 | 7.74 | 1.57% | 24,824,770 |
| Feb 24, 2026 | 7.38 | 7.64 | 7.32 | 7.62 | 7.62 | 3.67% | 23,459,230 |
| Feb 13, 2026 | 7.60 | 7.60 | 7.34 | 7.35 | 7.35 | -1.87% | 18,817,120 |
| Feb 12, 2026 | 7.62 | 7.73 | 7.48 | 7.49 | 7.49 | -3.60% | 39,723,470 |
| Feb 11, 2026 | 7.68 | 8.10 | 7.65 | 7.77 | 7.77 | 0.65% | 49,305,290 |
| Feb 10, 2026 | 7.80 | 7.84 | 7.70 | 7.72 | 7.72 | -0.90% | 27,391,010 |
| Feb 9, 2026 | 7.70 | 7.84 | 7.60 | 7.79 | 7.79 | 1.70% | 37,375,500 |
| Feb 6, 2026 | 7.43 | 7.79 | 7.36 | 7.66 | 7.66 | 1.86% | 36,697,920 |
| Feb 5, 2026 | 7.52 | 7.66 | 7.46 | 7.52 | 7.52 | -0.92% | 22,195,480 |
| Feb 4, 2026 | 7.36 | 7.72 | 7.36 | 7.59 | 7.59 | 2.15% | 39,837,760 |
| Feb 3, 2026 | 7.04 | 7.58 | 7.00 | 7.43 | 7.43 | 6.60% | 42,392,170 |
| Feb 2, 2026 | 7.29 | 7.46 | 6.96 | 6.97 | 6.97 | -4.39% | 27,656,730 |
| Jan 30, 2026 | 7.51 | 7.51 | 7.22 | 7.29 | 7.29 | -4.08% | 30,531,960 |
| Jan 29, 2026 | 7.46 | 7.80 | 7.35 | 7.60 | 7.60 | 0.93% | 40,665,670 |
| Jan 28, 2026 | 7.46 | 7.85 | 7.35 | 7.53 | 7.53 | 0.27% | 31,782,850 |
| Jan 27, 2026 | 7.80 | 7.80 | 7.30 | 7.51 | 7.51 | -4.57% | 38,939,190 |
| Jan 26, 2026 | 7.53 | 7.88 | 7.52 | 7.87 | 7.87 | 3.55% | 57,108,950 |
| Jan 23, 2026 | 7.56 | 7.75 | 7.53 | 7.60 | 7.60 | -0.26% | 40,939,180 |
| Jan 22, 2026 | 7.68 | 7.85 | 7.55 | 7.62 | 7.62 | -3.05% | 48,988,950 |
| Jan 21, 2026 | 7.80 | 8.20 | 7.62 | 7.86 | 7.86 | -1.63% | 75,166,811 |
| Jan 20, 2026 | 7.54 | 8.27 | 7.50 | 7.99 | 7.99 | 4.86% | 88,889,310 |
| Jan 19, 2026 | 7.19 | 7.87 | 7.06 | 7.62 | 7.62 | 5.25% | 61,771,460 |
| Jan 16, 2026 | 7.36 | 7.46 | 7.14 | 7.24 | 7.24 | -5.73% | 55,785,907 |
| Jan 15, 2026 | 7.36 | 8.01 | 7.23 | 7.68 | 7.68 | 4.77% | 117,088,700 |
| Jan 14, 2026 | 6.74 | 7.33 | 6.70 | 7.33 | 7.33 | 10.06% | 34,427,330 |
| Jan 13, 2026 | 6.85 | 6.88 | 6.65 | 6.66 | 6.66 | -2.63% | 18,998,334 |
| Jan 12, 2026 | 6.77 | 6.85 | 6.76 | 6.84 | 6.84 | 1.18% | 25,585,850 |
| Jan 9, 2026 | 6.98 | 7.00 | 6.67 | 6.76 | 6.76 | -0.59% | 25,524,920 |
| Jan 8, 2026 | 6.55 | 6.85 | 6.52 | 6.80 | 6.80 | 3.82% | 32,076,560 |
| Jan 7, 2026 | 6.66 | 6.67 | 6.52 | 6.55 | 6.55 | -2.09% | 21,127,900 |
| Jan 6, 2026 | 6.61 | 6.72 | 6.61 | 6.69 | 6.69 | 0.75% | 22,212,270 |
| Jan 5, 2026 | 6.77 | 6.79 | 6.60 | 6.64 | 6.64 | -1.04% | 21,161,150 |
| Dec 31, 2025 | 6.82 | 6.98 | 6.60 | 6.71 | 6.71 | -2.19% | 33,180,390 |
| Dec 30, 2025 | 6.75 | 7.06 | 6.73 | 6.86 | 6.86 | 0.15% | 43,284,060 |
| Dec 29, 2025 | 6.66 | 7.07 | 6.63 | 6.85 | 6.85 | 1.33% | 48,768,050 |
| Dec 26, 2025 | 6.66 | 7.05 | 6.63 | 6.76 | 6.76 | 1.05% | 59,101,180 |
| Dec 25, 2025 | 6.98 | 7.00 | 6.64 | 6.69 | 6.69 | -1.47% | 56,356,870 |
| Dec 24, 2025 | 6.18 | 6.79 | 6.14 | 6.79 | 6.79 | 10.05% | 18,721,750 |
| Dec 23, 2025 | 6.28 | 6.30 | 6.16 | 6.17 | 6.17 | -2.06% | 8,335,125 |
| Dec 22, 2025 | 6.25 | 6.34 | 6.24 | 6.30 | 6.30 | 0.80% | 10,796,618 |
| Dec 19, 2025 | 6.17 | 6.28 | 6.15 | 6.25 | 6.25 | 0.97% | 10,468,480 |
| Dec 18, 2025 | 6.10 | 6.30 | 6.08 | 6.19 | 6.19 | 0.98% | 13,899,730 |
| Dec 17, 2025 | 6.06 | 6.14 | 6.00 | 6.13 | 6.13 | 0.49% | 10,697,360 |
| Dec 16, 2025 | 6.16 | 6.22 | 6.08 | 6.10 | 6.10 | -1.93% | 11,138,300 |
| Dec 15, 2025 | 6.09 | 6.36 | 6.04 | 6.22 | 6.22 | 2.13% | 20,193,260 |
| Dec 12, 2025 | 6.03 | 6.25 | 6.02 | 6.09 | 6.09 | 1.00% | 11,571,740 |
| Dec 11, 2025 | 6.16 | 6.17 | 6.02 | 6.03 | 6.03 | -1.95% | 7,741,675 |
| Dec 10, 2025 | 6.15 | 6.18 | 6.09 | 6.15 | 6.15 | 0.16% | 6,425,626 |