Unigroup Guoxin Microelectronics Co., Ltd. (SHE:002049)
China
· Delayed Price · Currency is CNY 75.16
+0.25 (0.33%)
At close: Mar 6, 2026
SHE:002049 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 74.60 | 75.50 | 74.48 | 75.16 | 75.16 | 0.33% | 10,806,880 |
| Mar 5, 2026 | 75.88 | 76.18 | 74.67 | 74.91 | 74.91 | 0.58% | 14,419,130 |
| Mar 4, 2026 | 74.60 | 76.38 | 73.99 | 74.48 | 74.48 | -0.87% | 16,249,090 |
| Mar 3, 2026 | 79.94 | 80.17 | 75.08 | 75.13 | 75.13 | -6.03% | 27,968,510 |
| Mar 2, 2026 | 78.80 | 80.45 | 78.40 | 79.95 | 79.95 | 0.31% | 21,559,520 |
| Feb 27, 2026 | 79.38 | 80.00 | 78.52 | 79.70 | 79.70 | -0.60% | 15,507,410 |
| Feb 26, 2026 | 79.30 | 80.51 | 78.57 | 80.18 | 80.18 | 1.85% | 21,159,960 |
| Feb 25, 2026 | 78.83 | 79.41 | 78.07 | 78.72 | 78.72 | -0.14% | 18,420,215 |
| Feb 24, 2026 | 78.28 | 79.15 | 77.60 | 78.83 | 78.83 | 1.73% | 16,378,614 |
| Feb 13, 2026 | 77.86 | 78.85 | 77.49 | 77.49 | 77.49 | -1.30% | 13,679,490 |
| Feb 12, 2026 | 77.41 | 78.66 | 77.41 | 78.51 | 78.51 | 1.55% | 16,352,950 |
| Feb 11, 2026 | 77.79 | 77.97 | 77.21 | 77.31 | 77.31 | -0.81% | 12,023,700 |
| Feb 10, 2026 | 77.99 | 78.93 | 77.55 | 77.94 | 77.94 | -0.08% | 14,852,510 |
| Feb 9, 2026 | 77.70 | 78.07 | 77.09 | 78.00 | 78.00 | 1.88% | 17,575,940 |
| Feb 6, 2026 | 76.88 | 77.56 | 76.02 | 76.56 | 76.56 | -1.19% | 16,690,280 |
| Feb 5, 2026 | 77.53 | 78.20 | 76.50 | 77.48 | 77.48 | -1.68% | 17,751,840 |
| Feb 4, 2026 | 80.30 | 80.35 | 77.80 | 78.80 | 78.80 | -3.06% | 26,993,090 |
| Feb 3, 2026 | 81.10 | 81.30 | 79.69 | 81.29 | 81.29 | 1.89% | 21,118,806 |
| Feb 2, 2026 | 83.08 | 83.85 | 79.76 | 79.78 | 79.78 | -5.15% | 33,307,646 |
| Jan 30, 2026 | 83.39 | 85.38 | 81.79 | 84.11 | 84.11 | -0.18% | 31,168,240 |
| Jan 29, 2026 | 87.28 | 87.86 | 84.08 | 84.26 | 84.26 | -4.15% | 36,445,630 |
| Jan 28, 2026 | 86.11 | 89.11 | 86.11 | 87.91 | 87.91 | 2.46% | 49,527,620 |
| Jan 27, 2026 | 83.83 | 86.40 | 82.12 | 85.80 | 85.80 | 1.79% | 38,149,900 |
| Jan 26, 2026 | 87.93 | 87.95 | 84.03 | 84.29 | 84.29 | -4.13% | 40,731,750 |
| Jan 23, 2026 | 85.01 | 88.23 | 84.68 | 87.92 | 87.92 | 3.41% | 52,023,925 |
| Jan 22, 2026 | 87.60 | 87.99 | 84.74 | 85.02 | 85.02 | -1.55% | 40,634,780 |
| Jan 21, 2026 | 81.11 | 88.00 | 81.11 | 86.36 | 86.36 | 5.25% | 61,749,300 |
| Jan 20, 2026 | 83.87 | 85.30 | 81.40 | 82.05 | 82.05 | -2.90% | 40,015,310 |
| Jan 19, 2026 | 85.01 | 86.36 | 82.95 | 84.50 | 84.50 | -1.79% | 47,255,780 |
| Jan 16, 2026 | 91.99 | 91.99 | 83.85 | 86.04 | 86.04 | -0.75% | 99,071,520 |
| Jan 15, 2026 | 86.69 | 86.69 | 86.69 | 86.69 | 86.69 | 10.00% | 12,036,850 |
| Dec 29, 2025 | 79.80 | 80.79 | 78.62 | 78.81 | 78.81 | -1.76% | 23,558,638 |
| Dec 26, 2025 | 79.78 | 82.00 | 79.22 | 80.22 | 80.22 | 1.33% | 29,654,540 |
| Dec 25, 2025 | 77.88 | 79.47 | 77.36 | 79.17 | 79.17 | 1.60% | 24,613,000 |
| Dec 24, 2025 | 76.42 | 77.98 | 76.30 | 77.92 | 77.92 | 1.84% | 20,291,530 |
| Dec 23, 2025 | 77.00 | 77.48 | 76.16 | 76.51 | 76.51 | -0.84% | 14,701,410 |
| Dec 22, 2025 | 76.15 | 77.58 | 76.14 | 77.16 | 77.16 | 1.73% | 16,624,780 |
| Dec 19, 2025 | 76.93 | 77.13 | 75.81 | 75.85 | 75.85 | -0.84% | 14,104,770 |
| Dec 18, 2025 | 74.48 | 77.50 | 74.33 | 76.49 | 76.49 | 1.91% | 21,826,020 |
| Dec 17, 2025 | 73.66 | 75.42 | 73.00 | 75.06 | 75.06 | 1.82% | 12,214,210 |
| Dec 16, 2025 | 75.12 | 75.39 | 73.20 | 73.72 | 73.72 | -1.90% | 13,060,880 |
| Dec 15, 2025 | 76.25 | 76.79 | 74.90 | 75.15 | 75.15 | -2.43% | 13,675,720 |
| Dec 12, 2025 | 76.02 | 77.41 | 75.36 | 77.02 | 77.02 | 1.41% | 16,741,733 |
| Dec 11, 2025 | 77.40 | 77.60 | 75.81 | 75.95 | 75.95 | -1.66% | 13,630,957 |
| Dec 10, 2025 | 76.64 | 77.80 | 75.80 | 77.23 | 77.23 | 0.25% | 11,844,210 |
| Dec 9, 2025 | 77.01 | 77.90 | 76.81 | 77.04 | 77.04 | -0.48% | 12,068,740 |
| Dec 8, 2025 | 77.01 | 77.75 | 76.73 | 77.41 | 77.41 | 0.89% | 16,066,260 |
| Dec 5, 2025 | 76.10 | 76.88 | 75.33 | 76.73 | 76.73 | 0.42% | 10,016,630 |
| Dec 4, 2025 | 75.68 | 76.73 | 75.29 | 76.41 | 76.41 | 0.46% | 9,860,780 |
| Dec 3, 2025 | 76.20 | 77.13 | 75.87 | 76.06 | 76.06 | -0.21% | 11,472,830 |
| Dec 2, 2025 | 77.99 | 77.99 | 75.90 | 76.22 | 76.22 | -1.89% | 13,872,170 |
| Dec 1, 2025 | 76.50 | 77.70 | 75.99 | 77.69 | 77.69 | 2.14% | 17,782,740 |
| Nov 28, 2025 | 74.80 | 76.16 | 74.61 | 76.06 | 76.06 | 1.39% | 13,011,180 |
| Nov 27, 2025 | 75.30 | 76.51 | 74.90 | 75.02 | 75.02 | -0.64% | 14,359,510 |
| Nov 26, 2025 | 74.75 | 76.32 | 74.51 | 75.50 | 75.50 | 0.64% | 17,546,440 |
| Nov 25, 2025 | 73.90 | 76.35 | 73.68 | 75.02 | 75.02 | 2.61% | 21,026,418 |
| Nov 24, 2025 | 73.06 | 73.76 | 72.20 | 73.11 | 73.11 | 1.22% | 13,788,677 |
| Nov 21, 2025 | 73.16 | 73.85 | 71.92 | 72.23 | 72.23 | -3.24% | 19,720,440 |
| Nov 20, 2025 | 75.91 | 76.15 | 74.33 | 74.65 | 74.65 | -0.76% | 13,899,920 |
| Nov 19, 2025 | 76.01 | 76.22 | 74.76 | 75.22 | 75.22 | -1.32% | 14,245,190 |
| Nov 18, 2025 | 75.25 | 77.11 | 75.18 | 76.23 | 76.23 | 0.83% | 16,656,040 |
| Nov 17, 2025 | 75.42 | 76.29 | 75.18 | 75.60 | 75.60 | 1.00% | 12,896,980 |
| Nov 14, 2025 | 76.15 | 76.40 | 74.85 | 74.85 | 74.85 | -3.48% | 19,415,970 |
| Nov 13, 2025 | 76.03 | 77.59 | 75.60 | 77.55 | 77.55 | 2.01% | 18,189,530 |
| Nov 12, 2025 | 77.00 | 77.19 | 75.15 | 76.02 | 76.02 | -1.60% | 18,507,700 |
| Nov 11, 2025 | 79.00 | 79.78 | 77.23 | 77.26 | 77.26 | -1.99% | 17,944,420 |
| Nov 10, 2025 | 79.30 | 80.35 | 77.70 | 78.83 | 78.83 | -0.44% | 23,530,440 |
| Nov 7, 2025 | 80.02 | 80.22 | 78.93 | 79.18 | 79.18 | -2.46% | 18,999,070 |
| Nov 6, 2025 | 80.70 | 82.18 | 80.20 | 81.18 | 81.18 | 1.74% | 22,400,650 |
| Nov 5, 2025 | 79.00 | 80.30 | 78.80 | 79.79 | 79.79 | -1.48% | 23,855,770 |
| Nov 4, 2025 | 82.83 | 83.48 | 80.51 | 80.99 | 80.99 | -3.02% | 20,928,830 |
| Nov 3, 2025 | 81.60 | 83.56 | 79.29 | 83.51 | 83.51 | 2.17% | 32,658,590 |
| Oct 31, 2025 | 85.00 | 85.13 | 81.64 | 81.74 | 81.74 | -3.98% | 31,468,680 |
| Oct 30, 2025 | 87.42 | 87.43 | 85.06 | 85.13 | 85.13 | -2.62% | 25,525,400 |
| Oct 29, 2025 | 86.93 | 88.55 | 86.50 | 87.42 | 87.42 | 0.58% | 28,965,970 |
| Oct 28, 2025 | 86.08 | 88.72 | 85.18 | 86.92 | 86.92 | 2.57% | 47,271,490 |
| Oct 27, 2025 | 83.68 | 84.74 | 82.71 | 84.74 | 84.74 | 2.84% | 30,212,410 |
| Oct 24, 2025 | 80.90 | 83.07 | 80.60 | 82.40 | 82.40 | 3.36% | 27,256,380 |
| Oct 23, 2025 | 80.44 | 81.09 | 78.10 | 79.72 | 79.72 | -1.43% | 18,620,070 |
| Oct 22, 2025 | 81.34 | 81.89 | 80.11 | 80.88 | 80.88 | -1.33% | 13,743,150 |
| Oct 21, 2025 | 81.23 | 82.58 | 81.03 | 81.97 | 81.97 | 1.74% | 20,340,690 |
| Oct 20, 2025 | 80.80 | 82.56 | 79.87 | 80.57 | 80.57 | 1.42% | 22,493,440 |
| Oct 17, 2025 | 84.11 | 84.30 | 79.23 | 79.44 | 79.44 | -5.66% | 29,255,610 |
| Oct 16, 2025 | 85.00 | 87.25 | 83.68 | 84.21 | 84.21 | -1.54% | 28,270,970 |
| Oct 15, 2025 | 83.93 | 86.45 | 82.82 | 85.53 | 85.53 | 1.95% | 24,503,510 |
| Oct 14, 2025 | 91.26 | 91.55 | 83.18 | 83.89 | 83.89 | -4.91% | 42,541,760 |
| Oct 13, 2025 | 82.62 | 88.45 | 82.60 | 88.22 | 88.22 | 2.30% | 33,855,540 |
| Oct 10, 2025 | 90.89 | 91.42 | 86.08 | 86.24 | 86.24 | -7.05% | 39,747,450 |
| Oct 9, 2025 | 91.80 | 94.83 | 89.58 | 92.78 | 92.78 | 2.74% | 52,131,430 |
| Sep 30, 2025 | 88.10 | 91.50 | 88.10 | 90.31 | 90.31 | 3.33% | 45,453,020 |
| Sep 29, 2025 | 87.52 | 88.79 | 85.29 | 87.40 | 87.40 | -1.80% | 48,348,960 |
| Sep 26, 2025 | 86.00 | 92.40 | 86.00 | 89.00 | 89.00 | 5.95% | 85,167,380 |
| Sep 25, 2025 | 81.16 | 85.32 | 80.81 | 84.00 | 84.00 | 2.70% | 43,818,240 |
| Sep 24, 2025 | 78.78 | 82.00 | 78.41 | 81.79 | 81.79 | 3.19% | 41,042,920 |
| Sep 23, 2025 | 80.07 | 80.18 | 77.46 | 79.26 | 79.26 | -1.15% | 25,247,670 |
| Sep 22, 2025 | 79.25 | 80.80 | 78.90 | 80.18 | 80.18 | 0.92% | 21,798,870 |
| Sep 19, 2025 | 78.66 | 81.30 | 78.66 | 79.45 | 79.45 | 1.00% | 31,567,220 |
| Sep 18, 2025 | 77.67 | 81.49 | 77.61 | 78.66 | 78.66 | 1.27% | 42,449,990 |
| Sep 17, 2025 | 78.00 | 78.89 | 76.93 | 77.67 | 77.67 | -0.97% | 21,234,240 |
| Sep 16, 2025 | 78.00 | 79.22 | 77.72 | 78.43 | 78.43 | -0.27% | 18,988,890 |