Zhejiang Unifull Industrial Fibre Co., Ltd. (SHE:002427)
China · Delayed Price · Currency is CNY 7.80
+0.39 (5.26%)
Aug 5, 2025, 2:45 PM CST
SHE:002427 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 5, 2025 | 7.42 | 7.99 | 7.40 | 7.79 | 7.79 | 5.13% | 54,173,119 |
| Aug 4, 2025 | 7.35 | 7.44 | 7.21 | 7.41 | 7.41 | 0.27% | 15,688,683 |
| Aug 1, 2025 | 7.51 | 7.58 | 7.36 | 7.39 | 7.39 | -2.51% | 21,993,500 |
| Jul 31, 2025 | 7.68 | 7.74 | 7.55 | 7.58 | 7.58 | -2.94% | 30,761,775 |
| Jul 30, 2025 | 7.55 | 8.13 | 7.55 | 7.81 | 7.81 | 2.63% | 51,498,429 |
| Jul 29, 2025 | 7.81 | 7.82 | 7.54 | 7.61 | 7.61 | -2.56% | 28,968,381 |
| Jul 28, 2025 | 7.67 | 7.81 | 7.64 | 7.81 | 7.81 | 1.69% | 23,466,810 |
| Jul 25, 2025 | 7.80 | 7.81 | 7.65 | 7.68 | 7.68 | -2.04% | 27,918,665 |
| Jul 24, 2025 | 7.76 | 7.87 | 7.72 | 7.84 | 7.84 | - | 22,775,913 |
| Jul 23, 2025 | 8.00 | 8.00 | 7.83 | 7.84 | 7.84 | -2.00% | 27,945,340 |
| Jul 22, 2025 | 8.19 | 8.19 | 7.93 | 8.00 | 8.00 | -2.20% | 33,738,393 |
| Jul 21, 2025 | 8.18 | 8.20 | 8.10 | 8.18 | 8.18 | -0.37% | 20,707,837 |
| Jul 18, 2025 | 8.18 | 8.38 | 8.16 | 8.21 | 8.21 | 0.49% | 27,574,400 |
| Jul 17, 2025 | 8.16 | 8.20 | 8.14 | 8.17 | 8.17 | 0.25% | 23,064,934 |
| Jul 16, 2025 | 8.15 | 8.22 | 8.06 | 8.15 | 8.15 | -0.85% | 24,979,781 |
| Jul 15, 2025 | 8.24 | 8.36 | 8.12 | 8.22 | 8.22 | 0.49% | 30,954,844 |
| Jul 14, 2025 | 8.20 | 8.28 | 8.13 | 8.18 | 8.18 | -0.49% | 21,249,936 |
| Jul 11, 2025 | 8.16 | 8.22 | 8.08 | 8.22 | 8.22 | - | 32,438,325 |
| Jul 10, 2025 | 8.42 | 8.42 | 8.21 | 8.22 | 8.22 | -3.07% | 40,565,232 |
| Jul 9, 2025 | 8.45 | 8.75 | 8.42 | 8.48 | 8.48 | -0.24% | 52,087,483 |
| Jul 8, 2025 | 8.43 | 8.55 | 8.37 | 8.50 | 8.50 | -0.12% | 39,416,333 |
| Jul 7, 2025 | 8.28 | 8.59 | 8.22 | 8.51 | 8.51 | 0.95% | 42,681,864 |
| Jul 4, 2025 | 8.77 | 8.78 | 8.34 | 8.43 | 8.43 | -5.60% | 71,631,824 |
| Jul 3, 2025 | 8.93 | 9.49 | 8.90 | 8.93 | 8.93 | -3.46% | 85,575,120 |
| Jul 2, 2025 | 9.45 | 9.70 | 9.17 | 9.25 | 9.25 | 4.76% | 130,152,858 |
| Jul 1, 2025 | 8.63 | 8.90 | 8.63 | 8.83 | 8.83 | 1.38% | 72,981,850 |
| Jun 30, 2025 | 8.58 | 8.92 | 8.55 | 8.71 | 8.71 | 1.28% | 65,093,025 |
| Jun 27, 2025 | 9.16 | 9.16 | 8.57 | 8.60 | 8.60 | -4.12% | 102,950,772 |
| Jun 26, 2025 | 8.08 | 8.97 | 7.95 | 8.97 | 8.97 | 10.06% | 85,371,454 |
| Jun 25, 2025 | 8.16 | 8.25 | 7.96 | 8.15 | 8.15 | -0.24% | 50,153,839 |
| Jun 24, 2025 | 8.24 | 8.44 | 8.12 | 8.17 | 8.17 | -0.73% | 58,318,077 |
| Jun 23, 2025 | 7.90 | 8.30 | 7.90 | 8.23 | 8.23 | 2.75% | 49,992,136 |
| Jun 20, 2025 | 8.20 | 8.36 | 7.95 | 8.01 | 8.01 | -4.19% | 55,454,692 |
| Jun 19, 2025 | 8.80 | 9.04 | 8.34 | 8.36 | 8.36 | -6.90% | 70,947,775 |
| Jun 18, 2025 | 8.75 | 9.47 | 8.46 | 8.98 | 8.98 | 2.05% | 93,840,600 |
| Jun 17, 2025 | 9.24 | 9.25 | 8.73 | 8.80 | 8.80 | -5.48% | 75,453,942 |
| Jun 16, 2025 | 8.80 | 9.42 | 8.72 | 9.31 | 9.31 | 3.56% | 67,850,767 |
| Jun 13, 2025 | 9.61 | 9.65 | 8.94 | 8.99 | 8.99 | -6.35% | 74,262,303 |
| Jun 12, 2025 | 9.52 | 10.05 | 9.31 | 9.60 | 9.60 | -1.44% | 78,182,012 |
| Jun 11, 2025 | 9.99 | 9.99 | 9.40 | 9.74 | 9.74 | -3.85% | 103,396,053 |
| Jun 10, 2025 | 10.30 | 10.88 | 9.90 | 10.13 | 10.13 | -2.50% | 130,292,233 |
| Jun 9, 2025 | 9.80 | 10.76 | 9.75 | 10.39 | 10.39 | 4.00% | 126,951,762 |
| Jun 6, 2025 | 10.25 | 10.56 | 9.93 | 9.99 | 9.99 | -1.58% | 114,778,994 |
| Jun 5, 2025 | 10.86 | 11.01 | 10.06 | 10.15 | 10.15 | -4.15% | 153,985,592 |
| Jun 4, 2025 | 9.63 | 10.59 | 9.36 | 10.59 | 10.59 | 9.97% | 118,758,362 |
| Jun 3, 2025 | 9.26 | 9.89 | 9.00 | 9.63 | 9.63 | 2.12% | 120,788,972 |
| May 30, 2025 | 10.20 | 10.31 | 9.43 | 9.43 | 9.43 | -10.02% | 102,553,617 |
| May 29, 2025 | 10.13 | 11.23 | 9.62 | 10.48 | 10.48 | -1.96% | 206,913,837 |
| May 28, 2025 | 10.08 | 10.69 | 10.08 | 10.69 | 10.69 | 9.98% | 211,288,441 |
| May 27, 2025 | 8.85 | 9.72 | 8.65 | 9.72 | 9.72 | 9.95% | 137,710,722 |