Zhejiang Unifull Industrial Fibre Co., Ltd. (SHE:002427)
China · Delayed Price · Currency is CNY 4.810
+0.270 (5.95%)
Aug 26, 2026, 3:04 PM CST
SHE:002427 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 21, 2026 | 4.01 | 4.02 | 3.80 | 3.94 | 3.94 | -1.50% | 15,249,880 |
| Jul 20, 2026 | 4.10 | 4.17 | 3.96 | 4.00 | 4.00 | -1.96% | 13,209,300 |
| Jul 17, 2026 | 4.22 | 4.28 | 4.04 | 4.08 | 4.08 | -3.77% | 14,473,364 |
| Jul 16, 2026 | 4.12 | 4.30 | 4.07 | 4.24 | 4.24 | 2.42% | 17,536,836 |
| Jul 15, 2026 | 4.01 | 4.17 | 4.01 | 4.14 | 4.14 | 2.22% | 15,489,380 |
| Jul 14, 2026 | 3.98 | 4.08 | 3.90 | 4.05 | 4.05 | 0.75% | 15,284,158 |
| Jul 13, 2026 | 4.26 | 4.30 | 3.99 | 4.02 | 4.02 | -7.37% | 23,945,837 |
| Jul 10, 2026 | 4.15 | 4.58 | 4.02 | 4.34 | 4.34 | 3.83% | 31,431,889 |
| Jul 9, 2026 | 4.41 | 4.45 | 4.15 | 4.18 | 4.18 | -3.24% | 21,585,376 |
| Jul 8, 2026 | 4.68 | 4.73 | 4.32 | 4.32 | 4.32 | -10.00% | 29,664,162 |
| Jul 7, 2026 | 4.95 | 5.00 | 4.74 | 4.80 | 4.80 | -5.14% | 26,157,163 |
| Jul 6, 2026 | 4.96 | 5.20 | 4.89 | 5.06 | 5.06 | 2.22% | 34,070,690 |
| Jul 3, 2026 | 5.20 | 5.34 | 4.95 | 4.95 | 4.95 | -6.60% | 50,995,748 |
| Jul 2, 2026 | 4.75 | 5.30 | 4.74 | 5.30 | 5.30 | 9.96% | 37,425,870 |
| Jul 1, 2026 | 4.93 | 4.95 | 4.73 | 4.82 | 4.82 | -4.37% | 37,610,680 |
| Jun 30, 2026 | 5.14 | 5.14 | 4.90 | 5.04 | 5.04 | -4.36% | 46,595,733 |
| Jun 29, 2026 | 4.84 | 5.27 | 4.72 | 5.27 | 5.27 | 7.99% | 61,396,042 |
| Jun 26, 2026 | 4.64 | 5.07 | 4.61 | 4.88 | 4.88 | 4.72% | 56,831,870 |
| Jun 25, 2026 | 4.62 | 4.78 | 4.50 | 4.66 | 4.66 | -1.69% | 48,604,150 |
| Jun 24, 2026 | 4.30 | 4.74 | 4.29 | 4.74 | 4.74 | 9.98% | 21,499,300 |
| Jun 23, 2026 | 4.23 | 4.43 | 4.22 | 4.31 | 4.31 | 0.94% | 15,711,484 |
| Jun 22, 2026 | 4.24 | 4.29 | 4.12 | 4.27 | 4.27 | 0.71% | 15,298,095 |
| Jun 18, 2026 | 4.34 | 4.35 | 4.22 | 4.24 | 4.24 | -2.75% | 12,746,490 |
| Jun 17, 2026 | 4.50 | 4.53 | 4.34 | 4.36 | 4.36 | -3.11% | 14,139,310 |