Skip to main content
Zhejiang Unifull Industrial Fibre Co., Ltd. (SHE:002427)
China flag China · Delayed Price · Currency is CNY
5.81
-0.43 (-6.89%)
Apr 29, 2026, 3:04 PM CST

SHE:002427 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 20265.855.955.705.815.81-6.89%29,432,379
Apr 28, 20266.306.316.176.246.24-1.11%11,954,375
Apr 27, 20266.206.316.076.316.311.28%15,599,220
Apr 24, 20266.226.326.186.236.23-0.80%13,856,900
Apr 23, 20266.426.436.226.286.28-1.88%14,667,437
Apr 22, 20266.386.436.336.406.40-0.47%12,596,000
Apr 21, 20266.516.516.386.436.43-1.38%15,285,630
Apr 20, 20266.476.546.416.526.520.93%16,800,320
Apr 17, 20266.426.506.386.466.460.16%15,598,825
Apr 16, 20266.406.476.376.456.450.16%17,489,198
Apr 15, 20266.496.726.416.446.44-0.62%24,928,900
Apr 14, 20266.466.506.376.486.48-0.46%29,060,250
Apr 13, 20266.606.696.456.516.51-3.70%39,883,047
Apr 10, 20266.406.926.316.766.764.97%59,267,715
Apr 9, 20266.346.696.286.446.441.58%45,126,760
Apr 8, 20266.306.376.196.346.341.77%42,819,370
Apr 7, 20265.706.235.706.236.2310.07%27,594,210
Apr 3, 20265.975.995.655.665.66-4.55%18,244,885
Apr 2, 20266.176.175.915.935.93-4.05%19,144,270
Apr 1, 20266.246.266.146.186.180.65%13,945,300
Mar 31, 20266.236.336.136.146.14-1.60%17,175,900
Mar 30, 20266.236.326.156.246.24-1.11%17,130,101
Mar 27, 20266.026.346.016.316.310.80%20,621,100
Mar 26, 20266.416.636.246.266.26-3.10%30,631,200
Mar 25, 20266.426.556.376.466.46-0.15%27,157,421
Mar 24, 20266.466.486.166.476.472.86%32,943,360
Mar 23, 20266.506.686.276.296.29-6.26%37,623,810
Mar 20, 20267.397.426.716.716.71-8.58%52,877,440
Mar 19, 20267.647.757.297.347.34-4.80%54,951,740
Mar 18, 20267.737.767.577.717.71-3.14%69,869,980
Mar 17, 20267.628.167.427.967.963.51%123,411,100
Mar 16, 20267.137.697.117.697.6910.01%37,568,280
Mar 13, 20267.207.356.996.996.99-3.45%41,220,037
Mar 12, 20267.457.807.207.247.240.84%53,318,821
Mar 11, 20267.187.257.107.187.180.28%12,542,760
Mar 10, 20267.167.217.117.167.160.70%13,132,187
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