Unigroup Guoxin Microelectronics Co., Ltd. (SHE:002049)
China
· Delayed Price · Currency is CNY 74.43
+1.07 (1.46%)
Apr 28, 2026, 3:04 PM CST
SHE:002049 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 71.00 | 76.60 | 71.00 | 75.55 | - | 2.99% | 26,782,392 |
| Apr 27, 2026 | 71.79 | 73.59 | 71.31 | 73.36 | 73.36 | 3.18% | 26,136,960 |
| Apr 24, 2026 | 71.00 | 72.35 | 70.86 | 71.10 | 71.10 | -0.36% | 15,449,481 |
| Apr 23, 2026 | 73.00 | 73.40 | 71.08 | 71.36 | 71.36 | -1.48% | 19,525,700 |
| Apr 22, 2026 | 69.89 | 72.64 | 69.81 | 72.43 | 72.43 | 3.07% | 24,573,290 |
| Apr 21, 2026 | 72.00 | 72.00 | 69.86 | 70.27 | 70.27 | -3.90% | 24,995,540 |
| Apr 20, 2026 | 72.89 | 73.31 | 72.65 | 73.12 | 73.12 | 0.32% | 16,922,430 |
| Apr 17, 2026 | 70.90 | 73.71 | 70.61 | 72.89 | 72.89 | 2.68% | 21,277,000 |
| Apr 16, 2026 | 70.47 | 71.35 | 70.10 | 70.99 | 70.99 | 1.15% | 12,478,390 |
| Apr 15, 2026 | 71.40 | 71.57 | 70.08 | 70.18 | 70.18 | -1.21% | 14,810,650 |
| Apr 14, 2026 | 70.55 | 71.50 | 70.32 | 71.04 | 71.04 | 1.10% | 16,167,700 |
| Apr 13, 2026 | 68.69 | 70.68 | 68.55 | 70.27 | 70.27 | 1.28% | 15,127,451 |
| Apr 10, 2026 | 69.33 | 70.36 | 69.22 | 69.38 | 69.38 | 1.31% | 13,598,510 |
| Apr 9, 2026 | 68.29 | 68.79 | 67.66 | 68.48 | 68.48 | -0.77% | 13,250,150 |
| Apr 8, 2026 | 67.21 | 69.02 | 67.18 | 69.01 | 69.01 | 5.23% | 16,849,631 |
| Apr 7, 2026 | 65.00 | 66.17 | 65.00 | 65.58 | 65.58 | 1.02% | 8,340,714 |
| Apr 3, 2026 | 66.22 | 66.38 | 64.80 | 64.92 | 64.92 | -1.49% | 8,873,197 |
| Apr 2, 2026 | 67.40 | 67.40 | 65.42 | 65.90 | 65.90 | -2.23% | 11,357,580 |
| Apr 1, 2026 | 67.30 | 67.67 | 66.93 | 67.40 | 67.40 | 2.06% | 10,350,853 |
| Mar 31, 2026 | 67.40 | 68.18 | 65.90 | 66.04 | 66.04 | -2.35% | 12,649,760 |
| Mar 30, 2026 | 66.80 | 67.65 | 66.00 | 67.63 | 67.63 | -0.38% | 11,458,517 |
| Mar 27, 2026 | 66.73 | 68.54 | 66.63 | 67.89 | 67.89 | 0.25% | 8,676,752 |
| Mar 26, 2026 | 68.60 | 68.76 | 67.49 | 67.72 | 67.72 | -1.83% | 9,169,740 |
| Mar 25, 2026 | 67.90 | 69.35 | 67.82 | 68.98 | 68.98 | 2.34% | 12,357,408 |
| Mar 24, 2026 | 67.50 | 67.60 | 66.00 | 67.40 | 67.40 | 1.38% | 11,517,090 |
| Mar 23, 2026 | 69.00 | 69.00 | 66.41 | 66.48 | 66.48 | -5.51% | 18,827,290 |
| Mar 20, 2026 | 72.51 | 73.00 | 70.30 | 70.36 | 70.36 | -2.95% | 14,502,320 |
| Mar 19, 2026 | 73.23 | 73.37 | 72.06 | 72.50 | 72.50 | -2.82% | 13,845,860 |
| Mar 18, 2026 | 73.20 | 74.78 | 72.60 | 74.60 | 74.60 | 2.60% | 14,970,290 |
| Mar 17, 2026 | 74.63 | 74.70 | 72.60 | 72.71 | 72.71 | -2.49% | 12,438,040 |
| Mar 16, 2026 | 73.74 | 74.66 | 72.70 | 74.57 | 74.57 | 1.13% | 14,241,820 |
| Mar 13, 2026 | 74.53 | 74.95 | 73.62 | 73.74 | 73.74 | -1.95% | 12,647,430 |
| Mar 12, 2026 | 75.01 | 76.34 | 74.42 | 75.21 | 75.21 | -0.42% | 13,671,170 |
| Mar 11, 2026 | 75.00 | 75.95 | 74.88 | 75.53 | 75.53 | 0.32% | 11,535,400 |
| Mar 10, 2026 | 74.97 | 75.86 | 74.80 | 75.29 | 75.29 | 1.99% | 13,434,059 |
| Mar 9, 2026 | 73.98 | 74.35 | 72.00 | 73.82 | 73.82 | -1.78% | 17,739,060 |
| 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 |