China United Network Communications Limited (SHA:600050)
China
· Delayed Price · Currency is CNY 5.35
-0.01 (-0.19%)
At close: Dec 5, 2025
SHA:600050 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 5.35 | 5.36 | 5.28 | 5.34 | - | -0.37% | 229,942,486 |
| Dec 4, 2025 | 5.40 | 5.41 | 5.35 | 5.36 | 5.36 | -0.74% | 206,186,700 |
| Dec 3, 2025 | 5.45 | 5.46 | 5.39 | 5.40 | 5.40 | -0.92% | 145,596,500 |
| Dec 2, 2025 | 5.44 | 5.48 | 5.43 | 5.45 | 5.45 | - | 140,746,000 |
| Dec 1, 2025 | 5.41 | 5.45 | 5.40 | 5.45 | 5.45 | 0.93% | 150,605,000 |
| Nov 28, 2025 | 5.43 | 5.43 | 5.39 | 5.40 | 5.40 | -0.37% | 149,875,300 |
| Nov 27, 2025 | 5.45 | 5.46 | 5.42 | 5.42 | 5.42 | -0.55% | 130,213,500 |
| Nov 26, 2025 | 5.44 | 5.48 | 5.43 | 5.45 | 5.45 | 0.18% | 156,652,800 |
| Nov 25, 2025 | 5.44 | 5.46 | 5.42 | 5.44 | 5.44 | 0.18% | 145,910,100 |
| Nov 24, 2025 | 5.40 | 5.44 | 5.38 | 5.43 | 5.43 | 0.93% | 192,014,900 |
| Nov 21, 2025 | 5.46 | 5.48 | 5.37 | 5.38 | 5.38 | -2.00% | 303,543,600 |
| Nov 20, 2025 | 5.42 | 5.52 | 5.41 | 5.49 | 5.49 | 1.48% | 330,110,900 |
| Nov 19, 2025 | 5.40 | 5.44 | 5.39 | 5.41 | 5.41 | 0.19% | 167,674,400 |
| Nov 18, 2025 | 5.40 | 5.43 | 5.39 | 5.40 | 5.40 | -0.18% | 161,776,400 |
| Nov 17, 2025 | 5.41 | 5.43 | 5.39 | 5.41 | 5.41 | -0.18% | 190,685,400 |
| Nov 14, 2025 | 5.44 | 5.46 | 5.42 | 5.42 | 5.42 | -0.55% | 180,552,500 |
| Nov 13, 2025 | 5.47 | 5.49 | 5.43 | 5.45 | 5.45 | -0.55% | 280,361,100 |
| Nov 12, 2025 | 5.51 | 5.52 | 5.46 | 5.48 | 5.48 | -0.36% | 212,621,300 |
| Nov 11, 2025 | 5.52 | 5.53 | 5.49 | 5.50 | 5.50 | -0.54% | 162,706,500 |
| Nov 10, 2025 | 5.51 | 5.53 | 5.49 | 5.53 | 5.53 | 0.36% | 180,080,500 |
| Nov 7, 2025 | 5.46 | 5.52 | 5.45 | 5.51 | 5.51 | 0.73% | 220,448,200 |
| Nov 6, 2025 | 5.44 | 5.49 | 5.43 | 5.47 | 5.47 | 0.55% | 196,239,600 |
| Nov 5, 2025 | 5.41 | 5.45 | 5.38 | 5.44 | 5.44 | 0.18% | 190,644,200 |
| Nov 4, 2025 | 5.42 | 5.46 | 5.40 | 5.43 | 5.43 | - | 187,429,400 |
| Nov 3, 2025 | 5.42 | 5.44 | 5.39 | 5.43 | 5.43 | 0.18% | 157,731,900 |
| Oct 31, 2025 | 5.46 | 5.47 | 5.40 | 5.42 | 5.42 | -0.73% | 258,315,900 |
| Oct 30, 2025 | 5.48 | 5.52 | 5.44 | 5.46 | 5.46 | -0.55% | 266,387,600 |
| Oct 29, 2025 | 5.46 | 5.49 | 5.44 | 5.49 | 5.49 | 0.55% | 192,122,600 |
| Oct 28, 2025 | 5.49 | 5.50 | 5.45 | 5.46 | 5.46 | -0.55% | 218,529,900 |
| Oct 27, 2025 | 5.44 | 5.50 | 5.44 | 5.49 | 5.49 | 1.10% | 303,841,400 |
| Oct 24, 2025 | 5.47 | 5.48 | 5.42 | 5.43 | 5.43 | -2.16% | 247,949,100 |
| Oct 23, 2025 | 5.55 | 5.57 | 5.49 | 5.55 | 5.44 | 0.18% | 272,704,900 |
| Oct 22, 2025 | 5.48 | 5.55 | 5.47 | 5.54 | 5.43 | 0.73% | 240,617,100 |
| Oct 21, 2025 | 5.47 | 5.51 | 5.46 | 5.50 | 5.39 | 0.55% | 225,707,500 |
| Oct 20, 2025 | 5.46 | 5.50 | 5.44 | 5.47 | 5.36 | 0.55% | 187,647,900 |
| Oct 17, 2025 | 5.50 | 5.54 | 5.43 | 5.44 | 5.33 | -1.09% | 296,998,400 |
| Oct 16, 2025 | 5.51 | 5.52 | 5.47 | 5.50 | 5.39 | -0.18% | 224,680,400 |
| Oct 15, 2025 | 5.52 | 5.55 | 5.45 | 5.51 | 5.40 | -0.18% | 270,808,000 |
| Oct 14, 2025 | 5.53 | 5.59 | 5.50 | 5.52 | 5.41 | -0.18% | 376,058,600 |
| Oct 13, 2025 | 5.38 | 5.53 | 5.36 | 5.53 | 5.42 | - | 431,938,300 |
| Oct 10, 2025 | 5.56 | 5.58 | 5.52 | 5.53 | 5.42 | -0.90% | 299,234,600 |
| Oct 9, 2025 | 5.48 | 5.60 | 5.46 | 5.58 | 5.47 | 1.45% | 416,868,400 |
| Sep 30, 2025 | 5.45 | 5.51 | 5.43 | 5.50 | 5.39 | 0.73% | 316,034,100 |
| Sep 29, 2025 | 5.41 | 5.47 | 5.37 | 5.46 | 5.35 | 0.92% | 285,806,500 |
| Sep 26, 2025 | 5.43 | 5.45 | 5.41 | 5.41 | 5.30 | -0.73% | 216,846,100 |
| Sep 25, 2025 | 5.47 | 5.47 | 5.42 | 5.45 | 5.34 | -0.55% | 240,078,200 |
| Sep 24, 2025 | 5.40 | 5.50 | 5.37 | 5.48 | 5.37 | 1.11% | 298,152,900 |
| Sep 23, 2025 | 5.47 | 5.48 | 5.37 | 5.42 | 5.31 | -0.91% | 348,529,100 |
| Sep 22, 2025 | 5.45 | 5.49 | 5.42 | 5.47 | 5.36 | 0.92% | 265,168,300 |
| Sep 19, 2025 | 5.47 | 5.52 | 5.42 | 5.42 | 5.31 | -0.91% | 367,467,200 |
| Sep 18, 2025 | 5.59 | 5.61 | 5.45 | 5.47 | 5.36 | -2.67% | 534,477,900 |
| Sep 17, 2025 | 5.57 | 5.72 | 5.53 | 5.62 | 5.51 | 0.72% | 504,360,100 |
| Sep 16, 2025 | 5.57 | 5.61 | 5.52 | 5.58 | 5.47 | - | 360,362,400 |
| Sep 15, 2025 | 5.66 | 5.67 | 5.56 | 5.58 | 5.47 | -1.76% | 454,758,600 |
| Sep 12, 2025 | 5.75 | 5.79 | 5.67 | 5.68 | 5.57 | -1.56% | 685,374,600 |
| Sep 11, 2025 | 5.68 | 5.77 | 5.62 | 5.77 | 5.65 | 0.17% | 1,019,449,000 |
| Sep 10, 2025 | 5.55 | 5.95 | 5.52 | 5.76 | 5.64 | 5.30% | 1,588,134,000 |
| Sep 9, 2025 | 5.61 | 5.62 | 5.47 | 5.47 | 5.36 | -3.19% | 861,678,400 |
| Sep 8, 2025 | 5.38 | 5.76 | 5.36 | 5.65 | 5.54 | 4.82% | 1,140,335,000 |
| Sep 5, 2025 | 5.40 | 5.40 | 5.34 | 5.39 | 5.28 | - | 409,064,400 |
| Sep 4, 2025 | 5.46 | 5.48 | 5.35 | 5.39 | 5.28 | -1.82% | 558,883,800 |
| Sep 3, 2025 | 5.61 | 5.61 | 5.45 | 5.49 | 5.38 | -2.14% | 403,515,700 |
| Sep 2, 2025 | 5.69 | 5.70 | 5.55 | 5.61 | 5.50 | -1.58% | 458,117,800 |
| Sep 1, 2025 | 5.75 | 5.78 | 5.67 | 5.70 | 5.59 | - | 400,214,400 |
| Aug 29, 2025 | 5.75 | 5.76 | 5.68 | 5.70 | 5.59 | -1.21% | 434,281,800 |
| Aug 28, 2025 | 5.65 | 5.81 | 5.64 | 5.77 | 5.65 | 2.12% | 668,874,500 |
| Aug 27, 2025 | 5.81 | 5.82 | 5.65 | 5.65 | 5.54 | -2.42% | 646,800,600 |
| Aug 26, 2025 | 5.78 | 5.85 | 5.76 | 5.79 | 5.67 | -0.52% | 486,821,800 |
| Aug 25, 2025 | 5.87 | 5.90 | 5.71 | 5.82 | 5.70 | -1.19% | 1,074,303,000 |
| Aug 22, 2025 | 5.63 | 5.95 | 5.59 | 5.89 | 5.77 | 4.06% | 1,184,283,000 |
| Aug 21, 2025 | 5.50 | 5.79 | 5.48 | 5.66 | 5.55 | 2.72% | 1,054,098,000 |
| Aug 20, 2025 | 5.46 | 5.51 | 5.40 | 5.51 | 5.40 | 0.73% | 440,371,600 |
| Aug 19, 2025 | 5.54 | 5.57 | 5.47 | 5.47 | 5.36 | -0.91% | 432,066,600 |
| Aug 18, 2025 | 5.42 | 5.62 | 5.41 | 5.52 | 5.41 | 2.22% | 767,791,900 |
| Aug 15, 2025 | 5.37 | 5.44 | 5.35 | 5.40 | 5.29 | 0.37% | 337,325,800 |
| Aug 14, 2025 | 5.44 | 5.47 | 5.38 | 5.38 | 5.27 | -1.10% | 334,532,300 |
| Aug 13, 2025 | 5.43 | 5.47 | 5.39 | 5.44 | 5.33 | 0.93% | 432,370,100 |
| Aug 12, 2025 | 5.36 | 5.41 | 5.35 | 5.39 | 5.28 | 0.56% | 257,561,800 |
| Aug 11, 2025 | 5.37 | 5.38 | 5.34 | 5.36 | 5.25 | -0.19% | 219,502,700 |
| Aug 8, 2025 | 5.35 | 5.40 | 5.34 | 5.37 | 5.26 | 0.37% | 204,817,600 |
| Aug 7, 2025 | 5.35 | 5.37 | 5.33 | 5.35 | 5.24 | 0.19% | 182,077,900 |
| Aug 6, 2025 | 5.37 | 5.38 | 5.32 | 5.34 | 5.23 | -0.74% | 266,901,100 |
| Aug 5, 2025 | 5.33 | 5.39 | 5.31 | 5.38 | 5.27 | 1.13% | 260,095,100 |
| Aug 4, 2025 | 5.29 | 5.33 | 5.28 | 5.32 | 5.21 | - | 146,654,600 |
| Aug 1, 2025 | 5.36 | 5.41 | 5.30 | 5.32 | 5.21 | -0.75% | 265,875,700 |
| Jul 31, 2025 | 5.41 | 5.42 | 5.34 | 5.36 | 5.25 | -1.11% | 334,151,600 |
| Jul 30, 2025 | 5.42 | 5.47 | 5.39 | 5.42 | 5.31 | -0.37% | 300,732,200 |
| Jul 29, 2025 | 5.41 | 5.44 | 5.38 | 5.44 | 5.33 | 0.18% | 230,319,900 |
| Jul 28, 2025 | 5.47 | 5.48 | 5.40 | 5.43 | 5.32 | -0.73% | 326,005,300 |
| Jul 25, 2025 | 5.52 | 5.53 | 5.46 | 5.47 | 5.36 | -1.08% | 275,251,800 |
| Jul 24, 2025 | 5.50 | 5.53 | 5.46 | 5.53 | 5.42 | 0.55% | 307,205,400 |
| Jul 23, 2025 | 5.50 | 5.57 | 5.48 | 5.50 | 5.39 | 0.18% | 397,521,700 |
| Jul 22, 2025 | 5.48 | 5.50 | 5.44 | 5.49 | 5.38 | 0.18% | 267,500,900 |
| Jul 21, 2025 | 5.47 | 5.51 | 5.45 | 5.48 | 5.37 | 0.55% | 248,168,100 |
| Jul 18, 2025 | 5.39 | 5.53 | 5.38 | 5.45 | 5.34 | 1.30% | 436,910,500 |
| Jul 17, 2025 | 5.42 | 5.43 | 5.37 | 5.38 | 5.27 | -0.74% | 235,784,200 |
| Jul 16, 2025 | 5.44 | 5.47 | 5.41 | 5.42 | 5.31 | -0.37% | 157,933,800 |
| Jul 15, 2025 | 5.42 | 5.45 | 5.38 | 5.44 | 5.33 | 0.18% | 229,253,700 |
| Jul 14, 2025 | 5.41 | 5.47 | 5.40 | 5.43 | 5.32 | 0.37% | 244,115,300 |
| Jul 11, 2025 | 5.41 | 5.48 | 5.41 | 5.41 | 5.30 | - | 280,058,100 |