Zhejiang Unifull Industrial Fibre Co., Ltd. (SHE:002427)
China · Delayed Price · Currency is CNY 4.750
-0.080 (-1.66%)
May 26, 2026, 3:04 PM CST
SHE:002427 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 26, 2026 | 4.81 | 4.84 | 4.68 | 4.75 | 4.75 | -1.66% | 12,805,341 |
| May 25, 2026 | 4.96 | 5.00 | 4.80 | 4.83 | 4.83 | -3.01% | 13,398,522 |
| May 22, 2026 | 4.88 | 5.00 | 4.80 | 4.98 | 4.98 | 2.68% | 15,951,902 |
| May 21, 2026 | 5.08 | 5.12 | 4.84 | 4.85 | 4.85 | -3.96% | 18,161,842 |
| May 20, 2026 | 5.19 | 5.19 | 5.03 | 5.05 | 5.05 | -2.88% | 13,766,292 |
| May 19, 2026 | 5.17 | 5.23 | 5.12 | 5.20 | 5.20 | 0.19% | 12,220,130 |
| May 18, 2026 | 5.41 | 5.41 | 5.16 | 5.19 | 5.19 | -4.95% | 20,912,500 |
| May 15, 2026 | 5.46 | 5.60 | 5.42 | 5.46 | 5.46 | -0.91% | 14,354,060 |
| May 14, 2026 | 5.58 | 5.68 | 5.50 | 5.51 | 5.51 | -1.25% | 17,737,000 |
| May 13, 2026 | 5.67 | 5.67 | 5.56 | 5.58 | 5.58 | -1.06% | 13,300,400 |
| May 12, 2026 | 5.73 | 5.77 | 5.59 | 5.64 | 5.64 | -2.59% | 15,979,220 |
| May 11, 2026 | 5.95 | 5.96 | 5.76 | 5.79 | 5.79 | -1.53% | 18,965,610 |
| May 8, 2026 | 5.67 | 5.95 | 5.63 | 5.88 | 5.88 | 3.34% | 27,012,400 |
| May 7, 2026 | 5.70 | 5.73 | 5.56 | 5.69 | 5.69 | - | 24,511,500 |
| May 6, 2026 | 5.76 | 5.80 | 5.65 | 5.69 | 5.69 | -1.73% | 25,381,260 |
| Apr 30, 2026 | 5.82 | 5.88 | 5.73 | 5.79 | 5.79 | -0.34% | 14,767,330 |
| Apr 29, 2026 | 5.85 | 5.95 | 5.70 | 5.81 | 5.81 | -6.89% | 29,432,370 |
| Apr 28, 2026 | 6.30 | 6.31 | 6.17 | 6.24 | 6.24 | -1.11% | 11,954,370 |
| Apr 27, 2026 | 6.20 | 6.31 | 6.07 | 6.31 | 6.31 | 1.28% | 15,599,220 |
| Apr 24, 2026 | 6.22 | 6.32 | 6.18 | 6.23 | 6.23 | -0.80% | 13,856,900 |
| Apr 23, 2026 | 6.42 | 6.43 | 6.22 | 6.28 | 6.28 | -1.88% | 14,667,430 |
| Apr 22, 2026 | 6.38 | 6.43 | 6.33 | 6.40 | 6.40 | -0.47% | 12,596,000 |
| Apr 21, 2026 | 6.51 | 6.51 | 6.38 | 6.43 | 6.43 | -1.38% | 15,285,630 |
| Apr 20, 2026 | 6.47 | 6.54 | 6.41 | 6.52 | 6.52 | 0.93% | 16,800,320 |
| Apr 17, 2026 | 6.42 | 6.50 | 6.38 | 6.46 | 6.46 | 0.16% | 15,598,820 |
| Apr 16, 2026 | 6.40 | 6.47 | 6.37 | 6.45 | 6.45 | 0.16% | 17,489,190 |
| Apr 15, 2026 | 6.49 | 6.72 | 6.41 | 6.44 | 6.44 | -0.62% | 24,928,900 |
| Apr 14, 2026 | 6.46 | 6.50 | 6.37 | 6.48 | 6.48 | -0.46% | 29,060,250 |
| Apr 13, 2026 | 6.60 | 6.69 | 6.45 | 6.51 | 6.51 | -3.70% | 39,883,040 |
| Apr 10, 2026 | 6.40 | 6.92 | 6.31 | 6.76 | 6.76 | 4.97% | 59,267,710 |
| Apr 9, 2026 | 6.34 | 6.69 | 6.28 | 6.44 | 6.44 | 1.58% | 45,126,760 |
| Apr 8, 2026 | 6.30 | 6.37 | 6.19 | 6.34 | 6.34 | 1.77% | 42,819,370 |
| Apr 7, 2026 | 5.70 | 6.23 | 5.70 | 6.23 | 6.23 | 10.07% | 27,594,210 |
| Apr 3, 2026 | 5.97 | 5.99 | 5.65 | 5.66 | 5.66 | -4.55% | 18,244,880 |
| Apr 2, 2026 | 6.17 | 6.17 | 5.91 | 5.93 | 5.93 | -4.05% | 19,144,270 |
| Apr 1, 2026 | 6.24 | 6.26 | 6.14 | 6.18 | 6.18 | 0.65% | 13,945,300 |
| Mar 31, 2026 | 6.23 | 6.33 | 6.13 | 6.14 | 6.14 | -1.60% | 17,175,900 |
| Mar 30, 2026 | 6.23 | 6.32 | 6.15 | 6.24 | 6.24 | -1.11% | 17,130,100 |
| Mar 27, 2026 | 6.02 | 6.34 | 6.01 | 6.31 | 6.31 | 0.80% | 20,621,100 |
| Mar 26, 2026 | 6.41 | 6.63 | 6.24 | 6.26 | 6.26 | -3.10% | 30,631,200 |
| Mar 25, 2026 | 6.42 | 6.55 | 6.37 | 6.46 | 6.46 | -0.15% | 27,157,420 |
| Mar 24, 2026 | 6.46 | 6.48 | 6.16 | 6.47 | 6.47 | 2.86% | 32,943,360 |
| 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% | 41,220,030 |
| Mar 12, 2026 | 7.45 | 7.80 | 7.20 | 7.24 | 7.24 | 0.84% | 53,318,820 |