UE Furniture Co., Ltd. (SHA:603600)
China
· Delayed Price · Currency is CNY 11.90
+0.20 (1.71%)
Apr 29, 2026, 3:00 PM CST
UE Furniture Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 11.61 | 11.94 | 11.50 | 11.90 | 11.90 | 1.71% | 7,482,180 |
| Apr 28, 2026 | 11.83 | 11.97 | 11.66 | 11.70 | 11.70 | -0.93% | 10,710,800 |
| Apr 27, 2026 | 11.70 | 12.05 | 11.44 | 11.81 | 11.81 | 6.78% | 25,679,300 |
| Apr 24, 2026 | 11.19 | 11.21 | 10.90 | 11.06 | 11.06 | -1.07% | 4,635,350 |
| Apr 23, 2026 | 11.20 | 11.22 | 11.07 | 11.18 | 11.18 | -0.09% | 3,122,900 |
| Apr 22, 2026 | 11.26 | 11.35 | 11.18 | 11.19 | 11.19 | -1.06% | 3,074,100 |
| Apr 21, 2026 | 11.10 | 11.38 | 11.02 | 11.31 | 11.31 | 1.89% | 5,566,100 |
| Apr 20, 2026 | 11.01 | 11.18 | 10.91 | 11.10 | 11.10 | 0.91% | 3,754,400 |
| Apr 17, 2026 | 11.25 | 11.29 | 10.77 | 11.00 | 11.00 | -1.87% | 7,220,900 |
| Apr 16, 2026 | 11.15 | 11.32 | 11.15 | 11.21 | 11.21 | 0.63% | 3,788,410 |
| Apr 15, 2026 | 11.04 | 11.22 | 10.96 | 11.14 | 11.14 | 1.64% | 5,546,299 |
| Apr 14, 2026 | 11.07 | 11.07 | 10.78 | 10.96 | 10.96 | 0.18% | 4,594,200 |
| Apr 13, 2026 | 10.65 | 10.99 | 10.41 | 10.94 | 10.94 | 3.11% | 10,339,600 |
| Apr 10, 2026 | 10.46 | 10.67 | 10.41 | 10.61 | 10.61 | 1.92% | 2,792,015 |
| Apr 9, 2026 | 10.42 | 10.64 | 10.37 | 10.41 | 10.41 | -0.57% | 3,965,115 |
| Apr 8, 2026 | 10.37 | 10.51 | 10.34 | 10.47 | 10.47 | 2.55% | 3,442,900 |
| Apr 7, 2026 | 10.06 | 10.28 | 9.97 | 10.21 | 10.21 | 1.39% | 3,082,715 |
| Apr 3, 2026 | 10.14 | 10.26 | 10.02 | 10.07 | 10.07 | -1.08% | 3,013,500 |
| Apr 2, 2026 | 10.34 | 10.44 | 10.11 | 10.18 | 10.18 | -2.12% | 2,774,900 |
| Apr 1, 2026 | 10.45 | 10.58 | 10.31 | 10.40 | 10.40 | 1.36% | 4,983,778 |
| Mar 31, 2026 | 10.40 | 10.55 | 10.26 | 10.26 | 10.26 | -1.06% | 2,452,400 |
| Mar 30, 2026 | 10.36 | 10.41 | 10.19 | 10.37 | 10.37 | - | 2,352,100 |
| Mar 27, 2026 | 10.23 | 10.41 | 10.18 | 10.37 | 10.37 | 1.27% | 4,562,500 |
| Mar 26, 2026 | 10.43 | 10.53 | 10.20 | 10.24 | 10.24 | -1.44% | 3,947,100 |
| Mar 25, 2026 | 10.35 | 10.59 | 10.26 | 10.39 | 10.39 | - | 5,759,700 |
| Mar 24, 2026 | 9.96 | 10.50 | 9.89 | 10.39 | 10.39 | 5.80% | 6,160,145 |
| Mar 23, 2026 | 10.28 | 10.29 | 9.80 | 9.82 | 9.82 | -6.57% | 4,520,816 |
| Mar 20, 2026 | 10.66 | 10.75 | 10.45 | 10.51 | 10.51 | -1.41% | 2,007,017 |
| Mar 19, 2026 | 10.83 | 10.95 | 10.65 | 10.66 | 10.66 | -2.20% | 2,587,100 |
| Mar 18, 2026 | 10.86 | 10.95 | 10.77 | 10.90 | 10.90 | 0.09% | 2,245,550 |
| Mar 17, 2026 | 11.05 | 11.09 | 10.86 | 10.89 | 10.89 | -1.09% | 2,029,500 |
| Mar 16, 2026 | 10.88 | 11.03 | 10.85 | 11.01 | 11.01 | 0.46% | 2,128,750 |
| Mar 13, 2026 | 10.92 | 11.17 | 10.85 | 10.96 | 10.96 | 0.27% | 2,853,750 |
| Mar 12, 2026 | 11.00 | 11.00 | 10.89 | 10.93 | 10.93 | -0.46% | 1,952,950 |
| Mar 11, 2026 | 11.02 | 11.04 | 10.89 | 10.98 | 10.98 | -0.36% | 1,971,103 |
| Mar 10, 2026 | 10.85 | 11.04 | 10.85 | 11.02 | 11.02 | 1.75% | 2,452,700 |
| Mar 9, 2026 | 10.96 | 11.04 | 10.75 | 10.83 | 10.83 | -2.08% | 3,682,622 |
| Mar 6, 2026 | 10.79 | 11.08 | 10.78 | 11.06 | 11.06 | 2.12% | 2,823,500 |
| Mar 5, 2026 | 10.85 | 10.94 | 10.76 | 10.83 | 10.83 | 1.03% | 2,835,100 |
| Mar 4, 2026 | 10.94 | 10.98 | 10.65 | 10.72 | 10.72 | -2.81% | 4,930,422 |
| Mar 3, 2026 | 11.21 | 11.33 | 11.02 | 11.03 | 11.03 | -1.61% | 3,442,900 |
| Mar 2, 2026 | 11.63 | 11.66 | 11.04 | 11.21 | 11.21 | -4.51% | 7,734,400 |
| Feb 27, 2026 | 11.81 | 11.83 | 11.70 | 11.74 | 11.74 | -0.59% | 3,059,700 |
| Feb 26, 2026 | 11.91 | 11.91 | 11.74 | 11.81 | 11.81 | -0.25% | 3,284,700 |
| Feb 25, 2026 | 11.96 | 12.04 | 11.84 | 11.84 | 11.84 | -0.67% | 4,401,700 |
| Feb 24, 2026 | 11.82 | 11.96 | 11.77 | 11.92 | 11.92 | 1.79% | 3,644,850 |
| Feb 13, 2026 | 11.80 | 11.90 | 11.69 | 11.71 | 11.71 | -0.93% | 3,112,100 |
| Feb 12, 2026 | 11.91 | 11.92 | 11.79 | 11.82 | 11.82 | -0.67% | 4,014,200 |
| Feb 11, 2026 | 11.84 | 11.95 | 11.75 | 11.90 | 11.90 | 0.76% | 4,594,850 |
| Feb 10, 2026 | 11.85 | 11.92 | 11.80 | 11.81 | 11.81 | -0.51% | 2,535,300 |
| Feb 9, 2026 | 11.92 | 12.09 | 11.79 | 11.87 | 11.87 | - | 4,885,000 |
| Feb 6, 2026 | 11.84 | 12.00 | 11.79 | 11.87 | 11.87 | 0.17% | 4,201,100 |
| Feb 5, 2026 | 11.82 | 11.98 | 11.74 | 11.85 | 11.85 | 0.25% | 2,727,900 |
| Feb 4, 2026 | 11.62 | 11.87 | 11.56 | 11.82 | 11.82 | 1.72% | 4,755,600 |
| Feb 3, 2026 | 11.83 | 11.88 | 11.52 | 11.62 | 11.62 | -0.09% | 3,562,236 |
| Feb 2, 2026 | 11.94 | 12.01 | 11.61 | 11.63 | 11.63 | -2.92% | 4,370,200 |
| Jan 30, 2026 | 11.92 | 12.08 | 11.78 | 11.98 | 11.98 | -0.08% | 4,567,500 |
| Jan 29, 2026 | 11.88 | 12.11 | 11.85 | 11.99 | 11.99 | 1.01% | 3,964,431 |
| Jan 28, 2026 | 11.86 | 11.98 | 11.79 | 11.87 | 11.87 | 0.08% | 2,938,650 |
| Jan 27, 2026 | 11.93 | 11.96 | 11.77 | 11.86 | 11.86 | -0.67% | 4,997,600 |
| Jan 26, 2026 | 12.15 | 12.21 | 11.87 | 11.94 | 11.94 | -1.49% | 4,089,450 |
| Jan 23, 2026 | 12.15 | 12.19 | 12.02 | 12.12 | 12.12 | -0.41% | 3,629,600 |
| Jan 22, 2026 | 11.95 | 12.25 | 11.85 | 12.17 | 12.17 | 1.84% | 5,239,200 |
| Jan 21, 2026 | 11.88 | 11.95 | 11.79 | 11.95 | 11.95 | 0.59% | 4,193,667 |
| Jan 20, 2026 | 12.00 | 12.01 | 11.80 | 11.88 | 11.88 | -0.17% | 4,455,550 |
| Jan 19, 2026 | 11.65 | 11.91 | 11.60 | 11.90 | 11.90 | 2.23% | 4,942,250 |
| Jan 16, 2026 | 11.90 | 11.93 | 11.63 | 11.64 | 11.64 | -1.52% | 5,048,917 |
| Jan 15, 2026 | 11.62 | 11.96 | 11.60 | 11.82 | 11.82 | 1.46% | 8,297,400 |
| Jan 14, 2026 | 11.63 | 11.80 | 11.48 | 11.65 | 11.65 | 0.17% | 9,875,454 |
| Jan 13, 2026 | 11.46 | 11.64 | 11.41 | 11.63 | 11.63 | 1.13% | 6,540,350 |
| Jan 12, 2026 | 11.47 | 11.55 | 11.37 | 11.50 | 11.50 | - | 6,398,700 |
| Jan 9, 2026 | 11.60 | 11.61 | 11.40 | 11.50 | 11.50 | -0.86% | 6,912,650 |
| Jan 8, 2026 | 11.80 | 11.80 | 11.57 | 11.60 | 11.60 | -2.11% | 7,401,913 |
| Jan 7, 2026 | 11.87 | 11.89 | 11.71 | 11.85 | 11.85 | -0.08% | 5,259,700 |
| Jan 6, 2026 | 11.83 | 12.04 | 11.78 | 11.86 | 11.86 | 0.25% | 5,642,070 |
| Jan 5, 2026 | 11.98 | 11.98 | 11.77 | 11.83 | 11.83 | -0.34% | 4,589,130 |
| Dec 31, 2025 | 11.73 | 12.08 | 11.73 | 11.87 | 11.87 | 0.51% | 4,264,600 |
| Dec 30, 2025 | 11.95 | 11.98 | 11.73 | 11.81 | 11.81 | -1.17% | 4,922,754 |
| Dec 29, 2025 | 12.20 | 12.21 | 11.61 | 11.95 | 11.95 | -2.29% | 8,143,807 |
| Dec 26, 2025 | 12.38 | 12.40 | 12.20 | 12.23 | 12.23 | -1.13% | 4,024,500 |
| Dec 25, 2025 | 12.40 | 12.53 | 12.31 | 12.37 | 12.37 | -0.16% | 5,216,500 |
| Dec 24, 2025 | 12.26 | 12.41 | 12.15 | 12.39 | 12.39 | 0.81% | 3,850,700 |
| Dec 23, 2025 | 12.27 | 12.42 | 12.17 | 12.29 | 12.29 | 0.16% | 5,003,510 |
| Dec 22, 2025 | 12.36 | 12.44 | 12.22 | 12.27 | 12.27 | -0.65% | 3,830,350 |
| Dec 19, 2025 | 12.00 | 12.48 | 11.92 | 12.35 | 12.35 | 2.92% | 5,808,080 |
| Dec 18, 2025 | 11.93 | 12.11 | 11.86 | 12.00 | 12.00 | 0.59% | 6,033,150 |
| Dec 17, 2025 | 11.69 | 11.96 | 11.47 | 11.93 | 11.93 | 2.14% | 6,330,500 |
| Dec 16, 2025 | 11.99 | 12.01 | 11.66 | 11.68 | 11.68 | -1.77% | 4,321,983 |
| Dec 15, 2025 | 11.90 | 12.00 | 11.78 | 11.89 | 11.89 | -0.75% | 5,023,700 |
| Dec 12, 2025 | 12.13 | 12.23 | 11.95 | 11.98 | 11.98 | -0.91% | 5,121,350 |
| Dec 11, 2025 | 12.22 | 12.42 | 12.03 | 12.09 | 12.09 | -1.31% | 7,103,950 |
| Dec 10, 2025 | 12.27 | 12.47 | 12.01 | 12.25 | 12.25 | -0.08% | 8,754,250 |
| Dec 9, 2025 | 12.65 | 12.69 | 12.23 | 12.26 | 12.26 | -3.69% | 9,176,937 |
| Dec 8, 2025 | 12.65 | 12.75 | 12.48 | 12.73 | 12.73 | 0.63% | 8,925,450 |
| Dec 5, 2025 | 12.73 | 12.78 | 12.43 | 12.65 | 12.65 | -0.16% | 9,276,700 |
| Dec 4, 2025 | 12.99 | 13.05 | 12.66 | 12.67 | 12.67 | -3.21% | 12,738,500 |
| Dec 3, 2025 | 12.38 | 13.25 | 12.32 | 13.09 | 13.09 | 5.74% | 25,753,170 |
| Dec 2, 2025 | 12.46 | 12.55 | 12.24 | 12.38 | 12.38 | -0.64% | 7,676,500 |
| Dec 1, 2025 | 12.38 | 12.65 | 12.25 | 12.46 | 12.46 | 0.65% | 11,165,040 |
| Nov 28, 2025 | 12.41 | 12.50 | 12.16 | 12.38 | 12.38 | -0.56% | 10,124,950 |