Zhejiang Unifull Industrial Fibre Co., Ltd. (SHE:002427)
China · Delayed Price · Currency is CNY 6.47
+0.18 (2.86%)
Mar 24, 2026, 3:04 PM CST
SHE:002427 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 24, 2026 | 7.39 | 7.39 | 6.16 | 6.38 | - | 1.43% | 20,290,362 |
| Mar 23, 2026 | 6.50 | 6.68 | 6.27 | 6.29 | 6.29 | -6.26% | 37,623,810 |
| Mar 20, 2026 | 7.39 | 7.42 | 6.71 | 6.71 | 6.71 | -8.58% | 52,877,440 |
| Mar 19, 2026 | 7.64 | 7.75 | 7.29 | 7.34 | 7.34 | -4.80% | 54,951,740 |
| Mar 18, 2026 | 7.73 | 7.76 | 7.57 | 7.71 | 7.71 | -3.14% | 69,869,980 |
| Mar 17, 2026 | 7.62 | 8.16 | 7.42 | 7.96 | 7.96 | 3.51% | 123,411,100 |
| Mar 16, 2026 | 7.13 | 7.69 | 7.11 | 7.69 | 7.69 | 10.01% | 37,568,280 |
| Mar 13, 2026 | 7.20 | 7.35 | 6.99 | 6.99 | 6.99 | -3.45% | 41,220,037 |
| Mar 12, 2026 | 7.45 | 7.80 | 7.20 | 7.24 | 7.24 | 0.84% | 53,318,821 |
| Mar 11, 2026 | 7.18 | 7.25 | 7.10 | 7.18 | 7.18 | 0.28% | 12,542,760 |
| Mar 10, 2026 | 7.16 | 7.21 | 7.11 | 7.16 | 7.16 | 0.70% | 13,132,187 |
| Mar 9, 2026 | 7.16 | 7.37 | 6.98 | 7.11 | 7.11 | -3.00% | 23,453,962 |
| Mar 6, 2026 | 6.92 | 7.36 | 6.90 | 7.33 | 7.33 | 5.32% | 24,280,790 |
| Mar 5, 2026 | 6.95 | 7.05 | 6.86 | 6.96 | 6.96 | 1.90% | 15,127,780 |
| Mar 4, 2026 | 6.93 | 7.01 | 6.81 | 6.83 | 6.83 | -2.43% | 17,524,460 |
| Mar 3, 2026 | 7.51 | 7.56 | 6.99 | 7.00 | 7.00 | -6.67% | 31,172,780 |
| Mar 2, 2026 | 7.60 | 7.69 | 7.45 | 7.50 | 7.50 | -2.47% | 22,506,460 |
| Feb 27, 2026 | 7.66 | 7.71 | 7.60 | 7.69 | 7.69 | 0.26% | 14,694,400 |
| 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 |