Shanghai Unison Aluminium Products Co., Ltd. (SHA:603418)
China
· Delayed Price · Currency is CNY 54.39
+0.38 (0.70%)
At close: Mar 6, 2026
SHA:603418 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 54.00 | 54.47 | 53.88 | 54.39 | 54.39 | 0.70% | 597,222 |
| Mar 5, 2026 | 54.19 | 54.40 | 53.90 | 54.01 | 54.01 | 0.69% | 547,288 |
| Mar 4, 2026 | 54.54 | 54.54 | 53.63 | 53.64 | 53.64 | -2.17% | 1,183,234 |
| Mar 3, 2026 | 56.15 | 56.41 | 54.80 | 54.83 | 54.83 | -2.28% | 1,266,647 |
| Mar 2, 2026 | 57.00 | 57.00 | 56.04 | 56.11 | 56.11 | -1.96% | 1,044,462 |
| Feb 27, 2026 | 57.39 | 57.49 | 57.01 | 57.23 | 57.23 | -0.28% | 728,783 |
| Feb 26, 2026 | 57.30 | 57.39 | 56.96 | 57.39 | 57.39 | 0.19% | 844,371 |
| Feb 25, 2026 | 57.09 | 57.37 | 56.97 | 57.28 | 57.28 | 0.49% | 734,095 |
| Feb 24, 2026 | 56.88 | 57.10 | 56.70 | 57.00 | 57.00 | 0.67% | 744,909 |
| Feb 13, 2026 | 56.60 | 57.08 | 56.45 | 56.62 | 56.62 | 0.04% | 756,166 |
| Feb 12, 2026 | 57.18 | 57.18 | 56.58 | 56.60 | 56.60 | -0.75% | 707,879 |
| Feb 11, 2026 | 56.90 | 57.29 | 56.90 | 57.03 | 57.03 | -0.04% | 574,303 |
| Feb 10, 2026 | 56.93 | 57.30 | 56.80 | 57.05 | 57.05 | 0.18% | 721,754 |
| Feb 9, 2026 | 57.05 | 57.10 | 56.85 | 56.95 | 56.95 | 0.23% | 795,227 |
| Feb 6, 2026 | 56.74 | 56.95 | 56.51 | 56.82 | 56.82 | 0.30% | 725,200 |
| Feb 5, 2026 | 56.60 | 56.88 | 56.29 | 56.65 | 56.65 | 0.12% | 760,156 |
| Feb 4, 2026 | 56.35 | 56.74 | 56.16 | 56.58 | 56.58 | 0.25% | 804,358 |
| Feb 3, 2026 | 56.40 | 56.49 | 55.79 | 56.44 | 56.44 | 0.50% | 1,180,483 |
| Feb 2, 2026 | 56.96 | 57.30 | 56.15 | 56.16 | 56.16 | -1.65% | 1,285,327 |
| Jan 30, 2026 | 57.37 | 57.50 | 56.61 | 57.10 | 57.10 | -0.70% | 1,109,565 |
| Jan 29, 2026 | 58.15 | 58.38 | 57.40 | 57.50 | 57.50 | -1.15% | 1,341,680 |
| Jan 28, 2026 | 58.71 | 58.95 | 58.15 | 58.17 | 58.17 | -1.39% | 1,317,221 |
| Jan 27, 2026 | 59.40 | 59.43 | 58.10 | 58.99 | 58.99 | -0.72% | 1,651,984 |
| Jan 26, 2026 | 59.96 | 60.09 | 59.23 | 59.42 | 59.42 | -0.88% | 1,492,843 |
| Jan 23, 2026 | 59.34 | 60.13 | 59.14 | 59.95 | 59.95 | 1.25% | 2,495,390 |
| Jan 22, 2026 | 59.48 | 59.68 | 59.11 | 59.21 | 59.21 | -0.44% | 1,388,600 |
| Jan 21, 2026 | 58.86 | 59.50 | 58.58 | 59.47 | 59.47 | 0.76% | 1,538,243 |
| Jan 20, 2026 | 59.74 | 59.75 | 58.80 | 59.02 | 59.02 | -1.14% | 1,725,319 |
| Jan 19, 2026 | 59.45 | 59.83 | 59.16 | 59.70 | 59.70 | 0.45% | 2,015,252 |
| Jan 16, 2026 | 58.49 | 59.82 | 58.20 | 59.43 | 59.43 | 1.89% | 2,961,810 |
| Jan 15, 2026 | 58.10 | 58.53 | 57.96 | 58.33 | 58.33 | 0.12% | 1,483,135 |
| Jan 14, 2026 | 59.17 | 59.33 | 58.10 | 58.26 | 58.26 | -1.32% | 3,127,634 |
| Jan 13, 2026 | 59.00 | 59.58 | 58.65 | 59.04 | 59.04 | 0.34% | 3,071,837 |
| Jan 12, 2026 | 59.00 | 59.12 | 58.54 | 58.84 | 58.84 | -0.10% | 2,633,794 |
| Jan 9, 2026 | 58.75 | 59.70 | 58.68 | 58.90 | 58.90 | 0.32% | 2,560,375 |
| Jan 8, 2026 | 58.88 | 59.24 | 58.60 | 58.71 | 58.71 | -0.34% | 2,121,995 |
| Jan 7, 2026 | 59.80 | 59.90 | 58.89 | 58.91 | 58.91 | -1.75% | 3,327,158 |
| Jan 6, 2026 | 60.07 | 60.69 | 59.45 | 59.96 | 59.96 | -0.07% | 3,730,372 |
| Jan 5, 2026 | 60.50 | 61.05 | 59.00 | 60.00 | 60.00 | -0.83% | 4,803,573 |
| Dec 31, 2025 | 57.50 | 63.50 | 57.01 | 60.50 | 60.50 | 4.74% | 9,267,727 |
| Dec 30, 2025 | 55.80 | 58.50 | 55.15 | 57.76 | 57.76 | 3.24% | 3,649,535 |
| Dec 29, 2025 | 55.59 | 56.30 | 55.31 | 55.95 | 55.95 | 0.58% | 1,327,243 |
| Dec 26, 2025 | 56.19 | 56.41 | 55.61 | 55.63 | 55.63 | -1.05% | 1,522,821 |
| Dec 25, 2025 | 56.46 | 56.47 | 55.88 | 56.22 | 56.22 | -0.34% | 1,358,853 |
| Dec 24, 2025 | 56.01 | 56.53 | 55.95 | 56.41 | 56.41 | 0.73% | 1,127,125 |
| Dec 23, 2025 | 56.51 | 56.61 | 55.99 | 56.00 | 56.00 | -1.10% | 1,144,664 |
| Dec 22, 2025 | 56.56 | 56.90 | 56.33 | 56.62 | 56.62 | 0.21% | 1,431,278 |
| Dec 19, 2025 | 55.38 | 56.50 | 55.33 | 56.50 | 56.50 | 2.21% | 1,732,458 |
| Dec 18, 2025 | 55.20 | 55.88 | 55.20 | 55.28 | 55.28 | -0.34% | 932,411 |
| Dec 17, 2025 | 55.36 | 55.58 | 55.02 | 55.47 | 55.47 | 0.20% | 893,458 |
| Dec 16, 2025 | 56.10 | 56.13 | 55.15 | 55.36 | 55.36 | -1.14% | 956,605 |
| Dec 15, 2025 | 56.64 | 56.64 | 55.74 | 56.00 | 56.00 | -1.25% | 1,309,468 |
| Dec 12, 2025 | 57.15 | 57.16 | 56.36 | 56.71 | 56.71 | -0.74% | 1,881,052 |
| Dec 11, 2025 | 56.10 | 57.35 | 55.91 | 57.13 | 57.13 | 1.65% | 3,041,325 |
| Dec 10, 2025 | 55.05 | 56.41 | 54.96 | 56.20 | 56.20 | 1.90% | 2,098,023 |
| Dec 9, 2025 | 55.90 | 55.99 | 55.00 | 55.15 | 55.15 | -1.50% | 1,112,887 |
| Dec 8, 2025 | 56.00 | 56.10 | 55.76 | 55.99 | 55.99 | -0.05% | 1,237,672 |
| Dec 5, 2025 | 56.20 | 56.22 | 55.57 | 56.02 | 56.02 | -0.62% | 1,180,719 |
| Dec 4, 2025 | 55.86 | 56.95 | 55.57 | 56.37 | 56.37 | 0.91% | 1,894,211 |
| Dec 3, 2025 | 56.07 | 56.18 | 55.57 | 55.86 | 55.86 | -0.48% | 1,355,143 |
| Dec 2, 2025 | 55.80 | 56.46 | 55.51 | 56.13 | 56.13 | 0.39% | 1,660,085 |
| Dec 1, 2025 | 54.97 | 56.11 | 54.50 | 55.91 | 55.91 | 1.73% | 2,164,967 |
| Nov 28, 2025 | 54.76 | 55.00 | 54.09 | 54.96 | 54.96 | 0.11% | 1,777,976 |
| Nov 27, 2025 | 54.53 | 55.50 | 54.53 | 54.90 | 54.90 | 0.18% | 1,335,909 |
| Nov 26, 2025 | 55.28 | 55.54 | 54.79 | 54.80 | 54.80 | -0.85% | 1,330,923 |
| Nov 25, 2025 | 54.97 | 55.62 | 54.82 | 55.27 | 55.27 | 0.80% | 1,485,734 |
| Nov 24, 2025 | 54.80 | 55.28 | 54.50 | 54.83 | 54.83 | 0.15% | 1,444,367 |
| Nov 21, 2025 | 56.40 | 56.40 | 54.70 | 54.75 | 54.75 | -3.51% | 2,713,397 |
| Nov 20, 2025 | 57.62 | 57.66 | 56.74 | 56.74 | 56.74 | -1.36% | 1,751,764 |
| Nov 19, 2025 | 57.63 | 57.80 | 57.41 | 57.52 | 57.52 | -0.24% | 1,271,495 |
| Nov 18, 2025 | 58.29 | 58.29 | 57.60 | 57.66 | 57.66 | -1.08% | 1,901,049 |
| Nov 17, 2025 | 59.42 | 59.43 | 58.11 | 58.29 | 58.29 | -1.89% | 2,422,186 |
| Nov 14, 2025 | 59.46 | 59.75 | 59.31 | 59.41 | 59.41 | -0.24% | 1,310,154 |
| Nov 13, 2025 | 59.51 | 59.65 | 59.11 | 59.55 | 59.55 | -0.10% | 1,965,461 |
| Nov 12, 2025 | 60.18 | 60.18 | 59.59 | 59.61 | 59.61 | -0.68% | 1,877,096 |
| Nov 11, 2025 | 60.13 | 60.43 | 59.94 | 60.02 | 60.02 | -0.18% | 1,736,175 |
| Nov 10, 2025 | 60.08 | 60.23 | 59.67 | 60.13 | 60.13 | 0.12% | 1,981,523 |
| Nov 7, 2025 | 60.55 | 60.55 | 60.01 | 60.06 | 60.06 | -1.20% | 2,360,564 |
| Nov 6, 2025 | 60.15 | 61.08 | 60.12 | 60.79 | 60.79 | 0.81% | 2,504,147 |
| Nov 5, 2025 | 60.09 | 60.38 | 59.85 | 60.30 | 60.30 | 0.17% | 1,748,976 |
| Nov 4, 2025 | 60.40 | 60.78 | 60.11 | 60.20 | 60.20 | -0.73% | 2,076,464 |
| Nov 3, 2025 | 60.86 | 60.87 | 60.39 | 60.64 | 60.64 | -0.41% | 2,093,110 |
| Oct 31, 2025 | 61.16 | 61.16 | 60.72 | 60.89 | 60.89 | -0.52% | 2,645,919 |
| Oct 30, 2025 | 61.00 | 62.40 | 60.88 | 61.21 | 61.21 | -0.03% | 4,048,010 |
| Oct 29, 2025 | 60.88 | 61.39 | 60.72 | 61.23 | 61.23 | 0.18% | 2,559,402 |
| Oct 28, 2025 | 60.80 | 61.31 | 60.60 | 61.12 | 61.12 | 0.26% | 2,790,837 |
| Oct 27, 2025 | 61.58 | 61.75 | 60.80 | 60.96 | 60.96 | -1.14% | 3,790,275 |
| Oct 24, 2025 | 62.92 | 62.92 | 61.53 | 61.66 | 61.66 | -2.36% | 6,073,113 |
| Oct 23, 2025 | 61.24 | 63.64 | 60.81 | 63.15 | 63.15 | 2.73% | 7,160,175 |
| Oct 22, 2025 | 60.00 | 62.15 | 59.92 | 61.47 | 61.47 | 1.89% | 5,350,767 |
| Oct 21, 2025 | 59.88 | 60.38 | 59.50 | 60.33 | 60.33 | 0.97% | 2,916,181 |
| Oct 20, 2025 | 60.05 | 60.38 | 59.54 | 59.75 | 59.75 | -0.20% | 3,089,674 |
| Oct 17, 2025 | 60.80 | 61.15 | 59.85 | 59.87 | 59.87 | -1.69% | 4,075,009 |
| Oct 16, 2025 | 61.48 | 61.73 | 60.87 | 60.90 | 60.90 | -1.01% | 3,236,071 |
| Oct 15, 2025 | 61.38 | 61.60 | 60.76 | 61.52 | 61.52 | 0.31% | 3,901,465 |
| Oct 14, 2025 | 62.01 | 62.97 | 61.08 | 61.33 | 61.33 | -1.22% | 4,607,879 |
| Oct 13, 2025 | 61.02 | 62.30 | 60.98 | 62.09 | 62.09 | -2.82% | 5,435,130 |
| Oct 10, 2025 | 64.00 | 65.27 | 63.72 | 63.89 | 63.89 | -1.69% | 6,129,789 |
| Oct 9, 2025 | 64.65 | 65.49 | 63.55 | 64.99 | 64.99 | 1.21% | 7,170,903 |
| Sep 30, 2025 | 66.90 | 67.21 | 64.20 | 64.21 | 64.21 | -3.17% | 10,550,080 |