Skip to main content
Unisplendour Corporation Limited (SHE:000938)
China flag China · Delayed Price · Currency is CNY
32.43
+0.85 (2.69%)
Apr 29, 2026, 2:45 PM CST

Unisplendour Corporation Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 202630.8833.6230.8831.97-1.23%196,993,443
Apr 28, 202631.8532.2831.0031.5831.58-1.89%141,452,200
Apr 27, 202631.9832.8631.2532.1932.192.78%228,551,300
Apr 24, 202630.8832.1530.4131.3231.320.38%247,848,500
Apr 23, 202630.5231.8130.1031.2031.204.28%319,670,100
Apr 22, 202627.5230.3727.4529.9229.928.37%323,135,400
Apr 21, 202628.0828.2127.3027.6127.61-2.82%94,090,770
Apr 20, 202627.9529.1527.9028.4128.412.56%136,187,800
Apr 17, 202627.9328.3827.6627.7027.70-1.39%103,392,700
Apr 16, 202627.5628.6827.5028.0928.092.22%150,701,400
Apr 15, 202627.8527.9726.9827.4827.48-1.36%138,609,100
Apr 14, 202628.0928.1827.5227.8627.86-1.35%139,728,300
Apr 13, 202626.9328.6226.8028.2428.244.25%217,479,400
Apr 10, 202627.0227.7626.7427.0927.090.26%135,986,100
Apr 9, 202626.1627.4326.0327.0227.022.12%165,867,800
Apr 8, 202625.8526.4925.8226.4626.465.29%124,984,900
Apr 7, 202625.5125.8625.0825.1325.13-1.91%77,436,450
Apr 3, 202624.4326.0024.2725.6225.625.87%144,640,400
Apr 2, 202625.0525.1524.0224.2024.20-4.31%85,165,950
Apr 1, 202625.5025.9625.1325.2925.291.57%79,711,938
Mar 31, 202624.7525.7224.4624.9024.900.32%86,936,410
Mar 30, 202624.5524.9523.8524.8224.82-1.27%86,436,270
Mar 27, 202624.9025.6724.3025.1425.14-1.02%91,340,130
Mar 26, 202626.1026.2925.3125.4025.40-3.57%74,983,110
Mar 25, 202625.6926.7025.6726.3426.342.49%106,186,100
Mar 24, 202625.7225.8324.8325.7025.701.18%99,837,930
Mar 23, 202625.6826.5025.1325.4025.40-2.98%101,694,500
Mar 20, 202626.7826.9826.0926.1826.18-2.20%111,039,100
Mar 19, 202625.8527.5025.7326.7726.771.79%185,804,165
Mar 18, 202624.5026.6924.4126.3026.307.57%136,567,100
Mar 17, 202625.5025.5224.4224.4524.45-3.70%69,881,050
Mar 16, 202625.8025.9324.9125.3925.39-1.59%71,034,640
Mar 13, 202626.1526.4525.7225.8025.80-2.71%106,021,300
Mar 12, 202625.0127.7525.0026.5226.525.11%207,864,376
Mar 11, 202624.8625.4624.7825.2325.231.24%61,142,810
Mar 10, 202624.7025.1224.4024.9224.922.72%59,436,970
Mar 9, 202623.6624.3423.2324.2624.260.54%58,872,700
Mar 6, 202623.9824.2323.9124.1324.130.12%29,008,050
Mar 5, 202624.0024.6023.9024.1024.102.29%51,550,679
Mar 4, 202623.6024.0623.4023.5623.56-1.26%48,059,880
Mar 3, 202625.1725.4523.7723.8623.86-4.86%76,568,090
Mar 2, 202625.5125.6824.9725.0825.08-3.35%59,089,870
Feb 27, 202625.5526.0925.3425.9525.950.86%57,328,510
Feb 26, 202625.3125.8625.3125.7325.731.78%54,800,832
Feb 25, 202625.4825.5525.2125.2825.28-0.71%46,412,810
Feb 24, 202625.9925.9925.2025.4625.46-0.16%43,232,070
Feb 13, 202625.4025.8825.3625.5025.50-0.47%42,163,162
Feb 12, 202625.1725.7425.0825.6225.621.95%55,658,110
Feb 11, 202625.1825.4225.1025.1325.13-0.71%27,445,250
Feb 10, 202625.2025.6325.0825.3125.310.64%43,856,730
Feb 9, 202624.7925.2424.6525.1525.153.29%56,626,950
Feb 6, 202624.2924.6224.1124.3524.35-0.49%33,393,280
Feb 5, 202624.6124.7424.4224.4724.47-1.37%31,828,330
Feb 4, 202624.7024.8124.4124.8124.81-0.32%40,007,530
Feb 3, 202624.7424.8924.4624.8924.891.63%38,583,540
Feb 2, 202624.9525.2524.4424.4924.49-2.12%51,822,860
Jan 30, 202625.2925.4724.6625.0225.02-1.96%58,230,970
Jan 29, 202625.7326.2025.4525.5225.52-0.82%67,137,690
Jan 28, 202626.1126.3225.6425.7325.73-0.58%58,249,760
Jan 27, 202625.9326.1725.2925.8825.88-0.46%69,124,600
Jan 26, 202626.5327.0825.7926.0026.00-2.11%81,752,740
Jan 23, 202626.4526.6126.2526.5626.560.64%63,617,455
Jan 22, 202627.1227.4926.3226.3926.39-0.75%73,548,310
Jan 21, 202626.2327.1026.0026.5926.59-0.60%91,906,360
Jan 20, 202627.7928.0626.6626.7526.75-3.85%117,168,800
Jan 19, 202627.8128.3027.2127.8227.822.77%152,417,200
Jan 16, 202627.2027.5026.8427.0727.070.67%93,623,570
Jan 15, 202626.9026.9826.5726.8926.89-0.70%72,312,630
Jan 14, 202626.2827.2526.2827.0827.083.48%134,237,300
Jan 13, 202627.2027.3026.0426.1726.17-3.07%91,583,050
Jan 12, 202626.2527.0826.2227.0027.004.21%120,037,712
Jan 9, 202625.6026.0625.4825.9125.910.86%67,089,940
Jan 8, 202625.4625.8825.4625.6925.691.14%66,479,156
Jan 7, 202625.5025.7225.3025.4025.40-0.35%59,535,180
Jan 6, 202625.2625.5225.1325.4925.490.95%60,973,320
Jan 5, 202624.7025.2524.7025.2525.252.64%64,172,770
Dec 31, 202524.7324.7924.4724.6024.60-0.53%34,787,400
Dec 30, 202524.6924.9224.5824.7324.73-0.08%35,492,610
Dec 29, 202524.7725.1324.6824.7524.75-0.04%38,465,900
Dec 26, 202524.5824.9924.5324.7624.760.53%41,459,620
Dec 25, 202524.6524.7724.4324.6324.63-0.04%30,361,580
Dec 24, 202524.3024.6624.1124.6424.64-0.20%44,264,997
Dec 23, 202524.8024.9424.5524.6924.69-0.56%29,237,430
Dec 22, 202524.5624.9724.5124.8324.831.64%37,987,020
Dec 19, 202524.4524.7224.4324.4324.430.45%28,456,199
Dec 18, 202524.2524.5724.1524.3224.32-0.73%26,778,778
Dec 17, 202524.0024.5323.9024.5024.502.17%38,208,540
Dec 16, 202524.3624.4523.9223.9823.98-1.80%36,603,920
Dec 15, 202524.8624.8924.4124.4224.42-2.51%41,393,120
Dec 12, 202524.6325.1824.5025.0525.051.58%48,792,135
Dec 11, 202525.4925.4924.6524.6624.66-3.29%45,614,682
Dec 10, 202525.2825.5725.0325.5025.500.08%34,528,960
Dec 9, 202525.8026.1525.3925.4825.480.20%58,513,750
Dec 8, 202525.0625.5825.0325.4325.431.76%48,666,240
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