Skip to main content
Zhejiang Unifull Industrial Fibre Co., Ltd. (SHE:002427)
China flag China · Delayed Price · Currency is CNY
7.11
-0.22 (-3.00%)
Mar 9, 2026, 3:04 PM CST

SHE:002427 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20267.167.376.987.117.11-3.00%23,453,962
Mar 6, 20266.927.366.907.337.335.32%24,280,790
Mar 5, 20266.957.056.866.966.961.90%15,127,780
Mar 4, 20266.937.016.816.836.83-2.43%17,524,460
Mar 3, 20267.517.566.997.007.00-6.67%31,172,780
Mar 2, 20267.607.697.457.507.50-2.47%22,506,460
Feb 27, 20267.667.717.607.697.690.26%14,694,400
Feb 26, 20267.747.847.627.677.67-0.90%18,432,670
Feb 25, 20267.627.817.607.747.741.57%24,824,770
Feb 24, 20267.387.647.327.627.623.67%23,459,230
Feb 13, 20267.607.607.347.357.35-1.87%18,817,120
Feb 12, 20267.627.737.487.497.49-3.60%39,723,470
Feb 11, 20267.688.107.657.777.770.65%49,305,290
Feb 10, 20267.807.847.707.727.72-0.90%27,391,010
Feb 9, 20267.707.847.607.797.791.70%37,375,500
Feb 6, 20267.437.797.367.667.661.86%36,697,920
Feb 5, 20267.527.667.467.527.52-0.92%22,195,480
Feb 4, 20267.367.727.367.597.592.15%39,837,760
Feb 3, 20267.047.587.007.437.436.60%42,392,170
Feb 2, 20267.297.466.966.976.97-4.39%27,656,730
Jan 30, 20267.517.517.227.297.29-4.08%30,531,960
Jan 29, 20267.467.807.357.607.600.93%40,665,670
Jan 28, 20267.467.857.357.537.530.27%31,782,850
Jan 27, 20267.807.807.307.517.51-4.57%38,939,190
Jan 26, 20267.537.887.527.877.873.55%57,108,950
Jan 23, 20267.567.757.537.607.60-0.26%40,939,180
Jan 22, 20267.687.857.557.627.62-3.05%48,988,950
Jan 21, 20267.808.207.627.867.86-1.63%75,166,811
Jan 20, 20267.548.277.507.997.994.86%88,889,310
Jan 19, 20267.197.877.067.627.625.25%61,771,460
Jan 16, 20267.367.467.147.247.24-5.73%55,785,907
Jan 15, 20267.368.017.237.687.684.77%117,088,700
Jan 14, 20266.747.336.707.337.3310.06%34,427,330
Jan 13, 20266.856.886.656.666.66-2.63%18,998,334
Jan 12, 20266.776.856.766.846.841.18%25,585,850
Jan 9, 20266.987.006.676.766.76-0.59%25,524,920
Jan 8, 20266.556.856.526.806.803.82%32,076,560
Jan 7, 20266.666.676.526.556.55-2.09%21,127,900
Jan 6, 20266.616.726.616.696.690.75%22,212,270
Jan 5, 20266.776.796.606.646.64-1.04%21,161,150
Dec 31, 20256.826.986.606.716.71-2.19%33,180,390
Dec 30, 20256.757.066.736.866.860.15%43,284,060
Dec 29, 20256.667.076.636.856.851.33%48,768,050
Dec 26, 20256.667.056.636.766.761.05%59,101,180
Dec 25, 20256.987.006.646.696.69-1.47%56,356,870
Dec 24, 20256.186.796.146.796.7910.05%18,721,750
Dec 23, 20256.286.306.166.176.17-2.06%8,335,125
Dec 22, 20256.256.346.246.306.300.80%10,796,618
Dec 19, 20256.176.286.156.256.250.97%10,468,480
Dec 18, 20256.106.306.086.196.190.98%13,899,730
Dec 17, 20256.066.146.006.136.130.49%10,697,360
Dec 16, 20256.166.226.086.106.10-1.93%11,138,300
Dec 15, 20256.096.366.046.226.222.13%20,193,260
Dec 12, 20256.036.256.026.096.091.00%11,571,740
Dec 11, 20256.166.176.026.036.03-1.95%7,741,675
Dec 10, 20256.156.186.096.156.150.16%6,425,626
Dec 9, 20256.176.256.136.146.14-0.65%6,729,037
Dec 8, 20256.216.246.156.186.18-0.32%7,194,275
Dec 5, 20256.106.206.066.206.201.81%8,865,150
Dec 4, 20256.206.256.096.096.09-2.87%12,498,060
Dec 3, 20256.406.426.256.276.27-2.03%10,423,060
Dec 2, 20256.466.466.396.406.40-1.08%5,270,900
Dec 1, 20256.446.526.446.476.47-6,848,800
Nov 28, 20256.396.476.336.476.471.25%7,819,646
Nov 27, 20256.416.456.366.396.39-0.16%7,658,400
Nov 26, 20256.506.526.386.406.40-1.54%10,121,470
Nov 25, 20256.486.526.436.506.500.31%7,962,900
Nov 24, 20256.396.536.366.486.482.21%11,662,880
Nov 21, 20256.646.686.346.346.34-4.80%18,928,130
Nov 20, 20256.806.886.646.666.66-2.35%12,720,200
Nov 19, 20256.957.026.706.826.82-1.87%14,973,200
Nov 18, 20257.167.166.906.956.95-3.34%18,855,480
Nov 17, 20257.117.207.067.197.190.70%12,903,150
Nov 14, 20257.087.237.057.147.140.28%16,436,630
Nov 13, 20257.097.167.037.127.120.71%10,595,730
Nov 12, 20257.137.147.017.077.07-0.84%10,961,780
Nov 11, 20257.087.187.077.137.130.42%14,904,150
Nov 10, 20256.987.166.977.107.101.43%20,453,070
Nov 7, 20256.937.166.907.007.001.01%19,958,350
Nov 6, 20257.007.026.936.936.93-1.28%9,593,500
Nov 5, 20256.927.046.887.027.020.86%12,412,680
Nov 4, 20256.977.056.906.966.96-0.43%9,338,187
Nov 3, 20256.956.996.886.996.990.87%9,512,100
Oct 31, 20256.816.956.816.936.932.06%14,501,060
Oct 30, 20256.896.926.776.796.79-1.45%9,790,901
Oct 29, 20256.906.926.826.896.89-0.43%10,175,650
Oct 28, 20256.956.986.896.926.92-0.43%9,238,300
Oct 27, 20257.047.046.916.956.95-0.43%11,236,810
Oct 24, 20257.067.146.976.986.98-1.83%15,173,770
Oct 23, 20257.027.136.997.117.110.57%18,668,350
Oct 22, 20256.957.166.907.077.070.86%18,593,300
Oct 21, 20256.827.026.797.017.012.94%20,826,960
Oct 20, 20256.836.856.746.816.811.04%8,073,324
Oct 17, 20256.896.946.736.746.74-2.18%9,483,063
Oct 16, 20257.067.066.836.896.89-2.27%13,904,920
Oct 15, 20257.007.066.917.057.051.44%12,923,160
Oct 14, 20257.077.106.936.956.95-1.70%18,027,970
Oct 13, 20256.687.076.567.077.072.46%26,814,830
Oct 10, 20256.777.026.726.906.901.47%18,860,900
Oct 9, 20256.686.806.666.806.801.34%14,340,330