Skip to main content
Beijing United Information Technology Co.,Ltd. (SHA:603613)
China flag China · Delayed Price · Currency is CNY
28.71
+0.98 (3.53%)
Apr 29, 2026, 10:05 AM CST

SHA:603613 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202627.5928.5727.3527.7327.73-3.51%18,233,080
Apr 27, 202629.0029.4328.7328.7428.74-0.73%12,279,620
Apr 24, 202627.7129.6527.5728.9528.954.40%22,627,410
Apr 23, 202628.7328.8927.7227.7327.73-3.38%14,595,610
Apr 22, 202628.5128.9628.4328.7028.701.02%11,201,450
Apr 21, 202628.3028.7928.2528.4128.41-0.11%11,162,500
Apr 20, 202627.7728.8327.6728.4428.442.30%14,037,950
Apr 17, 202627.7728.1627.6027.8027.800.58%11,180,360
Apr 16, 202627.2027.8926.9027.6427.641.73%15,123,230
Apr 15, 202625.5527.7925.5127.1727.176.51%23,304,110
Apr 14, 202625.4025.5725.1225.5125.511.67%7,459,014
Apr 13, 202625.0225.2425.0125.0925.09-1.03%5,228,045
Apr 10, 202625.1825.5825.1825.3525.351.20%7,037,685
Apr 9, 202625.2725.2725.0425.0525.05-1.88%6,334,547
Apr 8, 202624.9825.5424.9625.5325.533.99%9,715,001
Apr 7, 202624.4324.7624.4324.5524.550.99%3,128,671
Apr 3, 202624.9725.0024.2724.3124.31-2.25%5,284,810
Apr 2, 202625.4025.4024.7724.8724.87-2.28%5,414,844
Apr 1, 202625.2025.6825.0325.4525.452.54%6,937,110
Mar 31, 202624.7725.3524.7024.8224.820.20%6,469,361
Mar 30, 202624.6124.9324.3624.7724.77-0.64%5,783,305
Mar 27, 202624.5225.1424.5024.9324.93-0.20%5,187,814
Mar 26, 202625.1125.4424.8624.9824.98-0.32%6,060,652
Mar 25, 202624.8025.4224.7925.0625.061.38%7,010,635
Mar 24, 202624.6024.7724.3324.7224.721.85%7,416,655
Mar 23, 202625.4025.5124.0324.2724.27-6.29%14,926,434
Mar 20, 202627.4727.6925.8525.9025.90-4.99%15,143,906
Mar 19, 202627.8127.8127.1427.2627.26-2.71%10,430,211
Mar 18, 202627.9028.2227.7128.0228.020.72%8,881,136
Mar 17, 202628.1328.5027.8227.8227.82-0.89%10,896,613
Mar 16, 202627.6028.1127.4028.0728.071.01%11,634,484
Mar 13, 202627.7628.4527.3527.7927.79-0.68%14,582,870
Mar 12, 202626.2528.5725.9727.9827.987.00%28,580,290
Mar 11, 202626.2426.4226.0626.1526.150.04%5,170,068
Mar 10, 202626.2526.4626.0426.1426.140.58%6,273,612
Mar 9, 202625.7026.0925.2525.9925.99-0.73%7,879,137
Mar 6, 202625.7626.3525.6726.1826.181.67%5,551,219
Mar 5, 202625.6725.9325.5325.7525.751.90%7,351,515
Mar 4, 202625.7726.0925.2325.2725.27-2.85%9,201,986
Mar 3, 202626.6727.0826.0026.0126.01-2.66%11,782,520
Mar 2, 202626.8427.0826.3126.7226.72-2.23%10,682,039
Feb 27, 202626.8527.4126.8327.3327.331.18%8,001,101
Feb 26, 202627.3827.4026.9227.0127.01-1.28%9,416,380
Feb 25, 202626.9227.7726.9027.3627.361.79%10,518,160
Feb 24, 202627.0127.1026.6826.8826.88-0.07%6,399,945
Feb 13, 202627.2127.3826.9026.9026.90-1.18%6,904,525
Feb 12, 202627.3427.4727.1627.2227.22-0.51%6,912,492
Feb 11, 202627.2027.5827.1027.3627.360.22%8,401,474
Feb 10, 202627.1027.4226.9827.3027.300.81%8,107,022
Feb 9, 202626.7027.0926.6327.0827.082.65%9,293,683
Feb 6, 202626.4326.6526.0726.3826.38-0.90%7,617,105
Feb 5, 202626.4826.7326.4226.6226.620.04%6,357,585
Feb 4, 202626.7326.7326.2726.6126.61-0.82%9,988,913
Feb 3, 202626.5526.8726.1026.8326.832.25%9,469,550
Feb 2, 202626.9027.2026.2026.2426.24-3.10%12,336,040
Jan 30, 202627.5127.5726.8027.0827.08-1.53%13,162,892
Jan 29, 202627.4027.9627.2527.5027.50-0.07%13,960,775
Jan 28, 202627.7427.8227.4127.5227.52-1.11%11,042,990
Jan 27, 202627.9528.3327.4227.8327.83-0.86%15,890,480
Jan 26, 202629.2029.2327.9128.0728.07-4.03%22,052,180
Jan 23, 202629.1929.5529.0429.2529.250.58%12,483,910
Jan 22, 202629.2029.4628.9329.0829.08-0.10%11,194,020
Jan 21, 202628.8129.7028.7429.1129.110.38%13,257,260
Jan 20, 202629.7129.8028.8129.0029.00-2.19%14,219,650
Jan 19, 202629.8830.2529.5529.6529.65-1.00%15,039,190
Jan 16, 202630.6831.3029.9229.9529.95-2.35%18,993,090
Jan 15, 202631.0031.1830.3430.6730.67-1.73%19,693,550
Jan 14, 202629.3632.2329.3031.2131.215.98%41,267,620
Jan 13, 202629.8730.4529.3429.4529.45-0.47%21,300,039
Jan 12, 202628.7329.7028.6629.5929.593.03%22,584,600
Jan 9, 202628.2028.8028.1528.7228.721.20%15,128,830
Jan 8, 202627.5928.7527.5928.3828.381.90%15,652,960
Jan 7, 202628.3028.3227.8027.8527.85-1.80%13,086,440
Jan 6, 202628.0828.3928.0228.3628.360.60%12,300,500
Jan 5, 202627.8728.4027.8728.1928.190.68%13,081,080
Dec 31, 202527.5828.8427.5828.0028.001.82%17,131,420
Dec 30, 202527.1827.8427.1127.5027.500.55%8,450,894
Dec 29, 202527.8028.2527.2127.3527.35-1.72%14,080,630
Dec 26, 202527.7528.0927.6727.8327.83-0.25%9,685,191
Dec 25, 202527.7327.9327.5827.9027.900.43%7,489,862
Dec 24, 202527.6027.9527.3127.7827.780.29%9,840,381
Dec 23, 202527.5027.9227.4327.7027.700.44%8,793,790
Dec 22, 202528.0028.2727.4427.5827.58-0.72%10,402,110
Dec 19, 202527.6727.9727.5827.7827.780.87%7,799,464
Dec 18, 202527.5128.1227.4027.5427.54-0.36%8,223,419
Dec 17, 202527.6027.9027.1527.6427.640.11%10,255,900
Dec 16, 202528.4728.5027.5127.6127.61-3.02%9,254,015
Dec 15, 202528.7028.7027.9928.4728.47-1.66%12,092,250
Dec 12, 202529.6029.7328.6128.9528.95-2.20%14,299,730
Dec 11, 202529.1630.5829.0529.6029.601.47%14,727,420
Dec 10, 202529.5529.6028.9429.1729.17-1.55%9,595,486
Dec 9, 202530.2030.6129.5729.6329.63-2.24%12,382,490
Dec 8, 202529.9830.6729.7030.3130.311.03%14,188,300
Dec 5, 202530.0230.6029.9330.0030.00-0.40%13,272,663
Dec 4, 202529.6830.7729.4130.1230.121.21%17,619,109
Dec 3, 202528.3830.3828.2829.7629.764.31%26,304,474
Dec 2, 202527.4528.7927.0628.5328.533.63%17,731,690
Dec 1, 202527.5227.7027.3727.5327.53-0.58%7,690,727
Nov 28, 202528.0628.1227.4527.6927.69-1.32%8,520,825
Nov 27, 202527.7528.4827.7528.0628.061.12%10,165,067