China United Network Communications Limited (SHA:600050)
China
· Delayed Price · Currency is CNY 4.530
+0.030 (0.67%)
Apr 28, 2026, 3:00 PM CST
SHA:600050 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 4.50 | 4.55 | 4.48 | 4.53 | 4.53 | 0.67% | 147,176,800 |
| Apr 27, 2026 | 4.48 | 4.51 | 4.46 | 4.50 | 4.50 | 0.22% | 112,349,800 |
| Apr 24, 2026 | 4.49 | 4.50 | 4.47 | 4.49 | 4.49 | -0.22% | 113,065,300 |
| Apr 23, 2026 | 4.50 | 4.51 | 4.47 | 4.50 | 4.50 | - | 167,789,300 |
| Apr 22, 2026 | 4.59 | 4.60 | 4.49 | 4.50 | 4.50 | -3.43% | 343,073,600 |
| Apr 21, 2026 | 4.58 | 4.66 | 4.57 | 4.66 | 4.66 | 1.53% | 150,642,600 |
| Apr 20, 2026 | 4.63 | 4.64 | 4.59 | 4.59 | 4.59 | -1.08% | 148,318,400 |
| Apr 17, 2026 | 4.60 | 4.70 | 4.59 | 4.64 | 4.64 | 0.87% | 232,597,000 |
| Apr 16, 2026 | 4.58 | 4.60 | 4.55 | 4.60 | 4.60 | 0.66% | 139,907,400 |
| Apr 15, 2026 | 4.58 | 4.60 | 4.57 | 4.57 | 4.57 | -0.22% | 119,352,200 |
| Apr 14, 2026 | 4.56 | 4.58 | 4.55 | 4.58 | 4.58 | 0.44% | 92,171,092 |
| Apr 13, 2026 | 4.55 | 4.57 | 4.53 | 4.56 | 4.56 | - | 86,278,614 |
| Apr 10, 2026 | 4.53 | 4.59 | 4.52 | 4.56 | 4.56 | 0.88% | 131,507,889 |
| Apr 9, 2026 | 4.55 | 4.55 | 4.50 | 4.52 | 4.52 | -1.09% | 108,187,100 |
| Apr 8, 2026 | 4.50 | 4.57 | 4.50 | 4.57 | 4.57 | 2.24% | 189,336,780 |
| Apr 7, 2026 | 4.47 | 4.49 | 4.46 | 4.47 | 4.47 | 0.22% | 84,765,670 |
| Apr 3, 2026 | 4.43 | 4.48 | 4.43 | 4.46 | 4.46 | 0.68% | 142,470,095 |
| Apr 2, 2026 | 4.47 | 4.48 | 4.41 | 4.43 | 4.43 | -1.12% | 121,358,500 |
| Apr 1, 2026 | 4.50 | 4.51 | 4.47 | 4.48 | 4.48 | 0.67% | 113,110,847 |
| Mar 31, 2026 | 4.45 | 4.53 | 4.44 | 4.45 | 4.45 | -0.22% | 146,713,600 |
| Mar 30, 2026 | 4.45 | 4.47 | 4.38 | 4.46 | 4.46 | -0.67% | 166,228,000 |
| Mar 27, 2026 | 4.46 | 4.50 | 4.44 | 4.49 | 4.49 | - | 111,324,874 |
| Mar 26, 2026 | 4.54 | 4.56 | 4.48 | 4.49 | 4.49 | -1.32% | 131,360,015 |
| Mar 25, 2026 | 4.53 | 4.57 | 4.52 | 4.55 | 4.55 | 0.22% | 156,930,700 |
| Mar 24, 2026 | 4.49 | 4.55 | 4.45 | 4.54 | 4.54 | 1.57% | 178,549,600 |
| Mar 23, 2026 | 4.64 | 4.64 | 4.44 | 4.47 | 4.47 | -4.69% | 337,792,600 |
| Mar 20, 2026 | 4.92 | 4.92 | 4.68 | 4.69 | 4.69 | -5.44% | 557,236,600 |
| Mar 19, 2026 | 4.95 | 5.00 | 4.94 | 4.96 | 4.96 | -0.40% | 181,256,300 |
| Mar 18, 2026 | 4.99 | 5.00 | 4.93 | 4.98 | 4.98 | - | 169,639,200 |
| Mar 17, 2026 | 5.04 | 5.06 | 4.97 | 4.98 | 4.98 | -0.99% | 195,932,200 |
| Mar 16, 2026 | 5.09 | 5.09 | 5.02 | 5.03 | 5.03 | -0.79% | 187,990,300 |
| Mar 13, 2026 | 5.01 | 5.12 | 5.00 | 5.07 | 5.07 | 0.80% | 316,728,173 |
| Mar 12, 2026 | 5.03 | 5.04 | 4.99 | 5.03 | 5.03 | -0.20% | 152,199,928 |
| Mar 11, 2026 | 4.96 | 5.05 | 4.95 | 5.04 | 5.04 | 1.61% | 238,923,200 |
| Mar 10, 2026 | 4.99 | 4.99 | 4.93 | 4.96 | 4.96 | -0.20% | 158,516,500 |
| Mar 9, 2026 | 4.92 | 4.99 | 4.89 | 4.97 | 4.97 | - | 217,584,500 |
| Mar 6, 2026 | 4.94 | 4.97 | 4.91 | 4.97 | 4.97 | 0.40% | 153,695,700 |
| Mar 5, 2026 | 4.86 | 4.98 | 4.85 | 4.95 | 4.95 | 2.06% | 288,743,300 |
| Mar 4, 2026 | 4.86 | 4.88 | 4.80 | 4.85 | 4.85 | -0.82% | 263,651,200 |
| Mar 3, 2026 | 4.92 | 4.97 | 4.88 | 4.89 | 4.89 | -0.81% | 295,678,800 |
| Mar 2, 2026 | 4.88 | 4.95 | 4.86 | 4.93 | 4.93 | 0.20% | 230,097,379 |
| Feb 27, 2026 | 4.87 | 4.92 | 4.86 | 4.92 | 4.92 | 0.82% | 161,645,200 |
| Feb 26, 2026 | 4.89 | 4.91 | 4.85 | 4.88 | 4.88 | - | 156,115,300 |
| Feb 25, 2026 | 4.85 | 4.93 | 4.85 | 4.88 | 4.88 | 0.62% | 213,007,800 |
| Feb 24, 2026 | 4.83 | 4.86 | 4.81 | 4.85 | 4.85 | 1.04% | 134,095,700 |
| Feb 13, 2026 | 4.84 | 4.86 | 4.80 | 4.80 | 4.80 | -0.83% | 156,700,174 |
| Feb 12, 2026 | 4.87 | 4.88 | 4.83 | 4.84 | 4.84 | -0.41% | 140,224,151 |
| Feb 11, 2026 | 4.87 | 4.89 | 4.85 | 4.86 | 4.86 | -0.21% | 109,463,500 |
| Feb 10, 2026 | 4.86 | 4.88 | 4.84 | 4.87 | 4.87 | 0.21% | 145,114,700 |
| Feb 9, 2026 | 4.86 | 4.87 | 4.84 | 4.86 | 4.86 | 0.41% | 135,095,700 |
| Feb 6, 2026 | 4.86 | 4.87 | 4.83 | 4.84 | 4.84 | -0.82% | 146,099,400 |
| Feb 5, 2026 | 4.85 | 4.89 | 4.84 | 4.88 | 4.88 | 0.21% | 186,991,700 |
| Feb 4, 2026 | 4.80 | 4.87 | 4.78 | 4.87 | 4.87 | 1.25% | 207,291,700 |
| Feb 3, 2026 | 4.86 | 4.87 | 4.78 | 4.81 | 4.81 | -0.41% | 255,973,854 |
| Feb 2, 2026 | 4.99 | 5.00 | 4.83 | 4.83 | 4.83 | -5.48% | 557,781,600 |
| Jan 30, 2026 | 5.12 | 5.17 | 5.07 | 5.11 | 5.11 | -0.78% | 266,514,038 |
| Jan 29, 2026 | 5.13 | 5.17 | 5.10 | 5.15 | 5.15 | - | 360,980,600 |
| Jan 28, 2026 | 5.08 | 5.21 | 5.08 | 5.15 | 5.15 | 1.58% | 561,519,200 |
| Jan 27, 2026 | 5.10 | 5.11 | 5.06 | 5.07 | 5.07 | -0.59% | 245,851,400 |
| Jan 26, 2026 | 5.12 | 5.16 | 5.09 | 5.10 | 5.10 | -0.39% | 297,444,700 |
| Jan 23, 2026 | 5.10 | 5.13 | 5.09 | 5.12 | 5.12 | 0.59% | 274,643,660 |
| Jan 22, 2026 | 5.09 | 5.13 | 5.08 | 5.09 | 5.09 | 0.20% | 252,436,600 |
| Jan 21, 2026 | 5.13 | 5.14 | 5.07 | 5.08 | 5.08 | -1.17% | 332,315,068 |
| Jan 20, 2026 | 5.15 | 5.15 | 5.11 | 5.14 | 5.14 | -0.19% | 232,900,100 |
| Jan 19, 2026 | 5.13 | 5.18 | 5.11 | 5.15 | 5.15 | - | 226,863,600 |
| Jan 16, 2026 | 5.25 | 5.27 | 5.13 | 5.15 | 5.15 | -1.72% | 310,335,500 |
| Jan 15, 2026 | 5.31 | 5.33 | 5.22 | 5.24 | 5.24 | -1.87% | 308,739,800 |
| Jan 14, 2026 | 5.35 | 5.45 | 5.31 | 5.34 | 5.34 | -0.56% | 361,016,000 |
| Jan 13, 2026 | 5.48 | 5.49 | 5.35 | 5.37 | 5.37 | -2.19% | 470,429,900 |
| Jan 12, 2026 | 5.42 | 5.53 | 5.42 | 5.49 | 5.49 | 1.29% | 647,253,800 |
| Jan 9, 2026 | 5.22 | 5.49 | 5.22 | 5.42 | 5.42 | 3.24% | 652,641,800 |
| Jan 8, 2026 | 5.15 | 5.33 | 5.13 | 5.25 | 5.25 | 1.74% | 372,748,700 |
| Jan 7, 2026 | 5.22 | 5.22 | 5.15 | 5.16 | 5.16 | -1.15% | 178,337,340 |
| Jan 6, 2026 | 5.15 | 5.23 | 5.14 | 5.22 | 5.22 | 1.16% | 211,698,600 |
| Jan 5, 2026 | 5.13 | 5.16 | 5.11 | 5.16 | 5.16 | 0.98% | 191,928,800 |
| Dec 31, 2025 | 5.08 | 5.12 | 5.08 | 5.11 | 5.11 | 0.39% | 107,767,300 |
| Dec 30, 2025 | 5.10 | 5.12 | 5.07 | 5.09 | 5.09 | -0.39% | 140,253,600 |
| Dec 29, 2025 | 5.13 | 5.14 | 5.10 | 5.11 | 5.11 | -0.58% | 113,635,700 |
| Dec 26, 2025 | 5.14 | 5.15 | 5.11 | 5.14 | 5.14 | - | 118,407,000 |
| Dec 25, 2025 | 5.13 | 5.15 | 5.12 | 5.14 | 5.14 | 0.19% | 81,419,060 |
| Dec 24, 2025 | 5.11 | 5.15 | 5.10 | 5.13 | 5.13 | 0.39% | 89,821,580 |
| Dec 23, 2025 | 5.13 | 5.14 | 5.10 | 5.11 | 5.11 | -0.58% | 100,184,900 |
| Dec 22, 2025 | 5.17 | 5.19 | 5.14 | 5.14 | 5.14 | -0.58% | 114,731,100 |
| Dec 19, 2025 | 5.14 | 5.19 | 5.13 | 5.17 | 5.17 | 0.78% | 127,961,500 |
| Dec 18, 2025 | 5.11 | 5.14 | 5.10 | 5.13 | 5.13 | -0.19% | 88,308,460 |
| Dec 17, 2025 | 5.11 | 5.15 | 5.08 | 5.14 | 5.14 | 0.59% | 137,300,849 |
| Dec 16, 2025 | 5.15 | 5.16 | 5.07 | 5.11 | 5.11 | -0.97% | 176,558,300 |
| Dec 15, 2025 | 5.19 | 5.21 | 5.16 | 5.16 | 5.16 | -1.34% | 159,380,000 |
| Dec 12, 2025 | 5.21 | 5.23 | 5.17 | 5.23 | 5.23 | 0.19% | 207,196,300 |
| Dec 11, 2025 | 5.26 | 5.27 | 5.21 | 5.22 | 5.22 | -0.76% | 138,052,800 |
| Dec 10, 2025 | 5.27 | 5.28 | 5.22 | 5.26 | 5.26 | -0.38% | 156,893,385 |
| Dec 9, 2025 | 5.33 | 5.34 | 5.27 | 5.28 | 5.28 | -0.94% | 153,994,400 |
| Dec 8, 2025 | 5.35 | 5.37 | 5.32 | 5.33 | 5.33 | -0.37% | 170,971,900 |
| Dec 5, 2025 | 5.35 | 5.36 | 5.28 | 5.35 | 5.35 | -0.19% | 242,145,300 |
| 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 |