Zhejiang Unifull Industrial Fibre Co., Ltd. (SHE:002427)
China · Delayed Price · Currency is CNY 4.520
-0.010 (-0.22%)
Sep 30, 2026, 3:04 PM CST
SHE:002427 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2026 | 4.53 | 4.56 | 4.48 | 4.52 | 4.52 | -0.22% | 5,570,472 |
| Sep 29, 2026 | 4.48 | 4.57 | 4.45 | 4.53 | 4.53 | 1.12% | 7,944,300 |
| Sep 28, 2026 | 4.52 | 4.55 | 4.44 | 4.48 | 4.48 | -0.88% | 7,113,586 |
| Sep 24, 2026 | 4.55 | 4.57 | 4.50 | 4.52 | 4.52 | -0.88% | 6,967,834 |
| Sep 23, 2026 | 4.64 | 4.67 | 4.56 | 4.56 | 4.56 | -2.15% | 7,558,687 |
| Sep 22, 2026 | 4.67 | 4.70 | 4.61 | 4.66 | 4.66 | -0.21% | 10,270,915 |
| Sep 21, 2026 | 4.61 | 4.67 | 4.59 | 4.67 | 4.67 | 1.08% | 10,651,901 |
| Sep 18, 2026 | 4.60 | 4.64 | 4.58 | 4.62 | 4.62 | 0.65% | 8,533,400 |
| Sep 17, 2026 | 4.62 | 4.62 | 4.53 | 4.59 | 4.59 | -0.65% | 9,962,304 |
| Sep 16, 2026 | 4.60 | 4.65 | 4.57 | 4.62 | 4.62 | 0.43% | 9,851,800 |
| Sep 15, 2026 | 4.72 | 4.76 | 4.59 | 4.60 | 4.60 | -2.34% | 12,458,437 |
| Sep 14, 2026 | 4.71 | 4.79 | 4.67 | 4.71 | 4.71 | -0.21% | 10,667,594 |
| Sep 11, 2026 | 4.80 | 4.81 | 4.65 | 4.72 | 4.72 | -1.87% | 21,067,583 |
| Sep 10, 2026 | 4.89 | 5.09 | 4.80 | 4.81 | 4.81 | -2.24% | 24,123,062 |
| Sep 9, 2026 | 5.00 | 5.04 | 4.88 | 4.92 | 4.92 | -1.80% | 17,116,093 |
| Sep 8, 2026 | 4.95 | 5.03 | 4.91 | 5.01 | 5.01 | 0.60% | 17,660,064 |
| Sep 7, 2026 | 4.94 | 5.00 | 4.90 | 4.98 | 4.98 | 1.22% | 17,167,042 |
| Sep 4, 2026 | 4.94 | 5.01 | 4.87 | 4.92 | 4.92 | 0.41% | 21,467,779 |
| Sep 3, 2026 | 4.98 | 5.02 | 4.88 | 4.90 | 4.90 | -2.00% | 22,420,862 |
| Sep 2, 2026 | 5.13 | 5.16 | 4.96 | 5.00 | 5.00 | -2.53% | 28,297,500 |
| Sep 1, 2026 | 5.01 | 5.22 | 5.01 | 5.13 | 5.13 | 2.19% | 43,897,919 |
| Aug 31, 2026 | 5.10 | 5.23 | 4.99 | 5.02 | 5.02 | -3.28% | 63,167,133 |
| Aug 28, 2026 | 4.72 | 5.19 | 4.67 | 5.19 | 5.19 | 9.96% | 64,316,654 |
| Aug 27, 2026 | 4.66 | 4.77 | 4.66 | 4.72 | 4.72 | -1.87% | 50,954,516 |
| Aug 26, 2026 | 4.51 | 4.99 | 4.49 | 4.81 | 4.81 | 5.95% | 68,965,659 |
| Aug 25, 2026 | 4.55 | 4.74 | 4.48 | 4.54 | 4.54 | -1.09% | 32,820,967 |
| Aug 24, 2026 | 4.53 | 4.68 | 4.35 | 4.59 | 4.59 | 1.32% | 40,212,950 |
| Aug 21, 2026 | 4.57 | 4.64 | 4.42 | 4.53 | 4.53 | -1.74% | 38,281,190 |
| Aug 20, 2026 | 4.38 | 4.80 | 4.32 | 4.61 | 4.61 | 5.73% | 51,492,780 |
| Aug 19, 2026 | 4.29 | 4.66 | 4.22 | 4.36 | 4.36 | 0.23% | 31,047,500 |
| Aug 18, 2026 | 4.40 | 4.42 | 4.34 | 4.35 | 4.35 | -0.91% | 7,050,719 |
| Aug 17, 2026 | 4.38 | 4.41 | 4.30 | 4.39 | 4.39 | 0.69% | 10,238,910 |
| Aug 14, 2026 | 4.35 | 4.39 | 4.29 | 4.36 | 4.36 | 0.69% | 7,904,625 |
| Aug 13, 2026 | 4.42 | 4.44 | 4.33 | 4.33 | 4.33 | -2.26% | 10,683,934 |
| Aug 12, 2026 | 4.39 | 4.44 | 4.36 | 4.43 | 4.43 | 0.91% | 7,205,000 |
| Aug 11, 2026 | 4.39 | 4.42 | 4.35 | 4.39 | 4.39 | -0.90% | 8,329,500 |
| Aug 10, 2026 | 4.33 | 4.45 | 4.30 | 4.43 | 4.43 | 2.31% | 11,726,700 |
| Aug 7, 2026 | 4.37 | 4.39 | 4.26 | 4.33 | 4.33 | -0.69% | 9,025,404 |
| Aug 6, 2026 | 4.36 | 4.39 | 4.26 | 4.36 | 4.36 | - | 10,330,420 |
| Aug 5, 2026 | 4.32 | 4.37 | 4.27 | 4.36 | 4.36 | 1.16% | 12,155,800 |
| Aug 4, 2026 | 4.34 | 4.35 | 4.25 | 4.31 | 4.31 | 0.23% | 9,142,056 |
| Aug 3, 2026 | 4.19 | 4.30 | 4.18 | 4.30 | 4.30 | 2.38% | 9,893,908 |
| Jul 31, 2026 | 4.18 | 4.22 | 4.16 | 4.20 | 4.20 | 1.20% | 9,796,367 |
| Jul 30, 2026 | 4.18 | 4.27 | 4.13 | 4.15 | 4.15 | -1.43% | 13,064,637 |
| Jul 29, 2026 | 4.08 | 4.21 | 4.07 | 4.21 | 4.21 | 3.95% | 15,981,416 |
| Jul 28, 2026 | 4.00 | 4.10 | 3.97 | 4.05 | 4.05 | 0.50% | 8,600,721 |
| Jul 27, 2026 | 3.85 | 4.05 | 3.84 | 4.03 | 4.03 | 3.60% | 12,009,940 |
| Jul 24, 2026 | 4.03 | 4.06 | 3.88 | 3.89 | 3.89 | -4.19% | 11,758,092 |
| Jul 23, 2026 | 3.94 | 4.07 | 3.89 | 4.06 | 4.06 | 3.57% | 13,440,020 |
| Jul 22, 2026 | 3.90 | 3.99 | 3.88 | 3.92 | 3.92 | -0.51% | 11,674,400 |