Unigroup Guoxin Microelectronics Co., Ltd. (SHE:002049)
China
· Delayed Price · Currency is CNY 76.73
+0.32 (0.42%)
At close: Dec 5, 2025
SHE:002049 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 15, 2025 | 80.00 | 80.68 | 78.38 | 78.64 | 78.64 | 0.40% | 27,581,950 |
| Sep 12, 2025 | 77.60 | 79.21 | 77.01 | 78.33 | 78.33 | 0.94% | 28,016,620 |
| Sep 11, 2025 | 75.00 | 77.68 | 74.21 | 77.60 | 77.60 | 2.95% | 28,849,600 |
| Sep 10, 2025 | 74.91 | 76.85 | 74.68 | 75.38 | 75.38 | 2.28% | 26,754,750 |
| Sep 9, 2025 | 74.77 | 74.77 | 73.24 | 73.70 | 73.70 | -1.89% | 15,584,220 |
| Sep 8, 2025 | 74.78 | 75.39 | 74.00 | 75.12 | 75.12 | 0.68% | 17,108,570 |
| Sep 5, 2025 | 73.00 | 74.76 | 72.01 | 74.61 | 74.61 | 2.23% | 22,960,690 |
| Sep 4, 2025 | 76.00 | 77.28 | 71.85 | 72.98 | 72.98 | -3.78% | 33,975,580 |
| Sep 3, 2025 | 77.88 | 79.25 | 75.38 | 75.85 | 75.85 | -2.19% | 30,139,730 |
| Sep 2, 2025 | 81.87 | 82.09 | 77.06 | 77.55 | 77.55 | -5.67% | 43,371,520 |
| Sep 1, 2025 | 82.25 | 83.66 | 80.88 | 82.21 | 82.21 | 0.78% | 34,338,770 |
| Aug 29, 2025 | 83.00 | 83.00 | 80.61 | 81.57 | 81.57 | -2.33% | 36,762,640 |
| Aug 28, 2025 | 82.01 | 83.78 | 80.80 | 83.52 | 83.52 | 1.94% | 53,913,430 |
| Aug 27, 2025 | 81.12 | 86.00 | 80.80 | 81.93 | 81.93 | 0.99% | 65,292,530 |
| Aug 26, 2025 | 81.00 | 81.90 | 80.02 | 81.13 | 81.13 | -0.93% | 28,203,880 |
| Aug 25, 2025 | 83.68 | 84.50 | 80.21 | 81.89 | 81.89 | -0.96% | 54,726,800 |
| Aug 22, 2025 | 80.70 | 84.48 | 80.70 | 82.68 | 82.68 | 2.77% | 44,526,440 |
| Aug 21, 2025 | 82.02 | 83.88 | 80.12 | 80.45 | 80.45 | -1.72% | 30,965,200 |
| Aug 20, 2025 | 82.04 | 82.20 | 79.11 | 81.86 | 81.86 | -0.41% | 34,664,630 |
| Aug 19, 2025 | 83.00 | 86.77 | 81.97 | 82.20 | 82.20 | 1.68% | 59,163,190 |
| Aug 18, 2025 | 78.00 | 83.19 | 77.78 | 80.84 | 80.84 | 4.42% | 41,745,200 |
| Aug 15, 2025 | 73.45 | 77.98 | 73.41 | 77.42 | 77.42 | 5.23% | 35,929,540 |
| Aug 14, 2025 | 74.92 | 76.20 | 73.44 | 73.57 | 73.57 | -2.23% | 27,852,710 |
| Aug 13, 2025 | 74.79 | 75.67 | 74.38 | 75.25 | 75.25 | 0.88% | 23,213,490 |
| Aug 12, 2025 | 75.10 | 75.97 | 73.58 | 74.59 | 74.59 | -0.64% | 25,745,880 |
| Aug 11, 2025 | 76.22 | 76.23 | 74.91 | 75.07 | 75.07 | -1.48% | 25,336,310 |
| Aug 8, 2025 | 76.69 | 77.60 | 75.62 | 76.20 | 76.20 | -0.65% | 25,862,520 |
| Aug 7, 2025 | 77.51 | 78.47 | 76.27 | 76.70 | 76.70 | -0.26% | 39,978,170 |
| Aug 6, 2025 | 74.82 | 78.00 | 74.11 | 76.90 | 76.90 | 3.95% | 41,792,340 |
| Aug 5, 2025 | 73.33 | 75.49 | 73.20 | 73.98 | 73.98 | - | 33,361,510 |
| Aug 4, 2025 | 71.64 | 74.00 | 71.61 | 73.98 | 73.98 | 2.58% | 29,072,970 |
| Aug 1, 2025 | 69.55 | 73.57 | 69.54 | 72.12 | 72.12 | 3.71% | 38,265,250 |
| Jul 31, 2025 | 70.68 | 71.60 | 69.28 | 69.54 | 69.54 | -2.85% | 22,150,150 |
| Jul 30, 2025 | 73.01 | 73.09 | 70.92 | 71.58 | 71.58 | -2.21% | 27,483,230 |
| Jul 29, 2025 | 68.30 | 73.50 | 68.18 | 73.20 | 73.20 | 6.89% | 51,678,510 |
| Jul 28, 2025 | 68.69 | 69.25 | 68.22 | 68.48 | 68.48 | -0.01% | 11,158,220 |
| Jul 25, 2025 | 68.00 | 68.59 | 67.60 | 68.49 | 68.49 | 0.75% | 12,159,740 |
| Jul 24, 2025 | 67.40 | 68.50 | 67.26 | 67.98 | 67.98 | 0.86% | 11,421,550 |
| Jul 23, 2025 | 66.91 | 68.24 | 66.84 | 67.40 | 67.40 | 0.21% | 13,297,740 |
| Jul 22, 2025 | 67.56 | 67.83 | 66.70 | 67.26 | 67.26 | -0.46% | 10,816,410 |
| Jul 21, 2025 | 67.33 | 68.00 | 67.23 | 67.57 | 67.57 | -0.12% | 8,875,228 |
| Jul 18, 2025 | 67.91 | 68.19 | 67.22 | 67.65 | 67.65 | -0.37% | 10,749,100 |
| Jul 17, 2025 | 66.25 | 67.97 | 65.89 | 67.90 | 67.90 | 2.31% | 17,876,340 |
| Jul 16, 2025 | 66.10 | 67.79 | 66.00 | 66.37 | 66.37 | 0.42% | 13,218,570 |
| Jul 15, 2025 | 66.49 | 67.25 | 65.70 | 66.09 | 66.09 | -0.80% | 11,803,030 |
| Jul 14, 2025 | 66.02 | 66.79 | 65.90 | 66.62 | 66.62 | 0.77% | 11,206,620 |
| Jul 11, 2025 | 65.82 | 66.42 | 65.44 | 66.11 | 66.11 | 0.44% | 11,623,030 |