Skip to main content
Unisplendour Corporation Limited (SHE:000938)
China flag China · Delayed Price · Currency is CNY
24.99
+0.02 (0.08%)
At close: Dec 5, 2025

Unisplendour Corporation Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202524.9725.1524.6624.9924.990.08%32,862,211
Dec 4, 202524.8125.0224.5924.9724.970.64%23,429,970
Dec 3, 202525.1025.2824.7624.8124.81-1.19%25,168,030
Dec 2, 202525.3225.4025.0625.1125.11-1.37%30,381,950
Dec 1, 202525.0625.4724.9525.4625.462.17%49,920,390
Nov 28, 202524.7524.9324.6624.9224.920.48%26,802,120
Nov 27, 202524.8925.3324.7724.8024.80-0.72%37,442,770
Nov 26, 202524.6425.3524.6124.9824.981.13%49,722,810
Nov 25, 202524.7625.0324.5824.7024.701.02%46,511,820
Nov 24, 202524.2624.5724.0124.4524.451.54%36,135,327
Nov 21, 202524.3024.5024.0624.0824.08-2.15%47,351,770
Nov 20, 202525.3025.5424.5824.6124.61-2.88%56,888,820
Nov 19, 202525.7525.8525.1225.3425.34-1.59%35,582,530
Nov 18, 202525.5525.9625.4125.7525.751.34%46,908,660
Nov 17, 202525.2925.5725.2525.4125.410.24%26,456,060
Nov 14, 202525.6525.7925.3325.3525.35-2.12%37,212,190
Nov 13, 202525.7026.0325.6325.9025.900.27%33,560,250
Nov 12, 202526.2826.3025.5325.8325.83-1.11%43,652,400
Nov 11, 202526.5526.6026.0626.1226.12-1.25%42,126,220
Nov 10, 202526.3726.5626.2026.4526.450.61%36,612,280
Nov 7, 202526.4226.5826.1826.2926.29-1.46%41,286,910
Nov 6, 202526.5026.8626.4226.6826.680.91%47,903,870
Nov 5, 202526.2326.6326.1226.4426.44-0.83%46,154,470
Nov 4, 202527.0727.0726.5026.6626.66-2.02%50,635,190
Nov 3, 202527.0027.3026.4027.2127.210.48%73,705,800
Oct 31, 202527.4027.5027.0027.0827.08-3.63%97,840,530
Oct 30, 202528.4628.8828.0028.1028.10-1.44%77,836,190
Oct 29, 202528.2828.6328.1028.5128.510.64%67,352,890
Oct 28, 202528.2328.8528.1128.3328.33-0.81%74,620,490
Oct 27, 202528.3528.6427.8428.5628.561.60%89,876,510
Oct 24, 202527.5128.1227.5128.1128.112.70%72,682,060
Oct 23, 202528.0028.1826.8827.3727.37-1.16%67,627,560
Oct 22, 202527.7228.0027.4227.6927.69-1.28%52,509,350
Oct 21, 202527.4728.1327.3728.0528.052.48%80,936,660
Oct 20, 202527.5527.8527.1927.3727.371.03%65,474,070
Oct 17, 202528.6228.8427.0527.0927.09-4.07%88,901,320
Oct 16, 202528.0828.9027.9828.2428.24-0.67%78,359,200
Oct 15, 202527.9528.4627.5528.4328.432.01%72,642,160
Oct 14, 202529.2029.9927.7227.8727.87-3.93%128,266,400
Oct 13, 202528.5029.2928.2229.0129.01-0.96%102,554,200
Oct 10, 202530.5330.6329.1029.2929.29-5.67%149,766,400
Oct 9, 202530.5132.0630.4031.0531.052.88%183,432,200
Sep 30, 202530.2030.7629.9830.1830.180.20%110,213,000
Sep 29, 202530.2730.7029.9130.1230.120.63%101,682,500
Sep 26, 202531.1131.3129.9329.9329.93-5.01%163,395,400
Sep 25, 202530.5032.1630.3031.5131.513.31%195,832,600
Sep 24, 202529.3431.2129.1630.5030.503.60%167,324,400
Sep 23, 202530.7930.9528.6829.4429.44-3.38%169,184,100
Sep 22, 202530.6430.7729.8830.4730.471.06%144,418,200
Sep 19, 202531.2931.4930.0130.1530.15-2.55%157,558,300
Sep 18, 202529.4831.8829.4230.9430.945.20%310,805,100
Sep 17, 202529.2529.7328.9229.4129.41-0.78%116,618,400
Sep 16, 202528.7729.8628.6229.6429.643.06%165,770,500
Sep 15, 202529.2729.3228.6628.7628.76-1.78%121,783,200
Sep 12, 202528.3530.2128.1929.2829.282.13%216,282,700
Sep 11, 202526.6528.7826.3628.6728.678.15%219,234,200
Sep 10, 202526.4627.0326.3526.5126.510.61%80,345,430
Sep 9, 202527.5127.5126.2826.3526.35-5.22%134,313,000
Sep 8, 202528.1328.3827.3227.8027.80-1.17%117,230,500
Sep 5, 202527.8028.3726.9028.1328.131.70%161,364,400
Sep 4, 202528.9129.0027.0827.6627.66-3.49%230,385,700
Sep 3, 202527.6030.1527.3828.6628.664.56%315,533,200
Sep 2, 202528.9929.0027.2127.4127.41-5.78%151,784,400
Sep 1, 202529.8130.0028.4629.0929.094.27%241,475,000
Aug 29, 202528.2028.2427.6327.9027.90-1.73%87,747,790
Aug 28, 202527.2528.3927.2528.3928.393.35%133,577,400
Aug 27, 202528.4128.7727.4027.4727.47-2.76%152,354,300
Aug 26, 202528.4128.9628.2028.2528.25-1.29%108,121,000
Aug 25, 202529.0529.2128.0628.6228.620.42%172,971,700
Aug 22, 202527.4928.7327.2028.5028.504.59%183,619,100
Aug 21, 202527.7628.5027.0627.2527.25-1.66%156,646,500
Aug 20, 202526.1028.1725.8527.7127.715.76%183,499,400
Aug 19, 202526.6126.6226.1226.2026.20-0.98%82,446,010
Aug 18, 202525.6026.8225.5626.4626.464.17%133,824,700
Aug 15, 202525.0025.4924.9425.4025.401.11%65,450,530
Aug 14, 202525.3025.7625.0025.1225.12-0.83%84,918,430
Aug 13, 202524.9925.5824.8825.3325.331.40%94,753,890
Aug 12, 202524.7625.0824.5724.9824.980.73%58,792,310
Aug 11, 202524.3024.8324.2824.8024.802.02%54,729,730
Aug 8, 202524.7524.7524.2924.3124.31-1.78%45,651,610
Aug 7, 202524.9025.1524.5624.7524.75-0.60%44,429,950
Aug 6, 202524.4224.9124.3524.9024.901.59%55,903,460
Aug 5, 202524.5524.6924.3124.5124.51-0.12%46,754,640
Aug 4, 202524.2324.5524.2124.5424.540.16%29,362,880
Aug 1, 202524.9024.9524.2024.5024.50-0.93%63,237,240
Jul 31, 202524.6725.4424.6224.7324.73-0.08%92,329,430
Jul 30, 202524.9625.1024.5824.7524.75-1.39%49,872,610
Jul 29, 202524.7725.1524.4325.1025.101.05%58,211,570
Jul 28, 202525.1925.1924.7224.8424.84-0.80%38,502,050
Jul 25, 202524.9325.1024.7425.0425.040.64%50,911,190
Jul 24, 202524.4924.8824.4624.8824.881.76%43,922,820
Jul 23, 202524.5624.7524.4124.4524.45-0.57%39,536,980
Jul 22, 202524.6824.8224.5224.5924.59-0.53%38,931,130
Jul 21, 202524.7724.7824.4924.7224.72-0.52%46,968,720
Jul 18, 202525.0325.1724.7524.8524.85-0.68%45,720,740
Jul 17, 202524.6125.1024.5225.0225.021.42%54,152,290
Jul 16, 202524.9625.1424.6024.6724.67-0.72%61,388,860
Jul 15, 202524.1525.1124.0824.8524.852.90%98,106,450
Jul 14, 202524.3324.6524.1524.1524.15-0.37%52,243,110
Jul 11, 202524.0824.4023.8824.2424.240.87%46,676,410