China United Network Communications Limited Class A 600050
SSE · China · Communications
CNY 4.23+0.06 (+1.44%)
Market closed· · CNY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · CNY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | CNY 4.23 | +1.44% | CNY 4.17 | CNY 4.25 | CNY 4.16 | 139.14M |
| 2026-09-29 | CNY 4.17 | +0.97% | CNY 4.12 | CNY 4.19 | CNY 4.11 | 111.55M |
| 2026-09-28 | CNY 4.13 | -0.48% | CNY 4.14 | CNY 4.15 | CNY 4.09 | 106.79M |
| 2026-09-24 | CNY 4.15 | -0.48% | CNY 4.17 | CNY 4.17 | CNY 4.13 | 101.20M |
| 2026-09-23 | CNY 4.17 | -0.95% | CNY 4.21 | CNY 4.22 | CNY 4.17 | 83.54M |
| 2026-09-22 | CNY 4.21 | -0.47% | CNY 4.22 | CNY 4.25 | CNY 4.20 | 91.42M |
| 2026-09-21 | CNY 4.23 | +0.24% | CNY 4.22 | CNY 4.23 | CNY 4.19 | 89.28M |
| 2026-09-18 | CNY 4.22 | +0.48% | CNY 4.20 | CNY 4.29 | CNY 4.19 | 143.36M |
| 2026-09-17 | CNY 4.20 | +0.72% | CNY 4.17 | CNY 4.22 | CNY 4.16 | 90.78M |
| 2026-09-16 | CNY 4.17 | -0.24% | CNY 4.17 | CNY 4.19 | CNY 4.13 | 96.50M |
| 2026-09-15 | CNY 4.18 | -0.95% | CNY 4.22 | CNY 4.23 | CNY 4.18 | 93.16M |
| 2026-09-14 | CNY 4.22 | +0.24% | CNY 4.20 | CNY 4.26 | CNY 4.19 | 114.18M |
| 2026-09-11 | CNY 4.21 | +0.24% | CNY 4.20 | CNY 4.22 | CNY 4.15 | 169.97M |
| 2026-09-10 | CNY 4.20 | -0.24% | CNY 4.20 | CNY 4.21 | CNY 4.17 | 98.66M |
| 2026-09-09 | CNY 4.21 | -0.71% | CNY 4.24 | CNY 4.26 | CNY 4.19 | 110.15M |
| 2026-09-08 | CNY 4.24 | +0.47% | CNY 4.23 | CNY 4.26 | CNY 4.22 | 78.07M |
| 2026-09-07 | CNY 4.22 | -0.71% | CNY 4.26 | CNY 4.28 | CNY 4.21 | 106.87M |
| 2026-09-04 | CNY 4.25 | -0.23% | CNY 4.26 | CNY 4.30 | CNY 4.24 | 103.41M |
| 2026-09-03 | CNY 4.26 | -0.70% | CNY 4.29 | CNY 4.31 | CNY 4.25 | 134.96M |
| 2026-09-02 | CNY 4.29 | -0.69% | CNY 4.33 | CNY 4.34 | CNY 4.28 | 116.36M |
| 2026-09-01 | CNY 4.32 | +0.47% | CNY 4.29 | CNY 4.34 | CNY 4.28 | 118.82M |
| 2026-08-31 | CNY 4.30 | +0.47% | CNY 4.28 | CNY 4.30 | CNY 4.23 | 104.32M |
| 2026-08-28 | CNY 4.28 | -0.23% | CNY 4.28 | CNY 4.29 | CNY 4.25 | 74.79M |
| 2026-08-27 | CNY 4.29 | -0.46% | CNY 4.31 | CNY 4.32 | CNY 4.27 | 90.63M |
| 2026-08-26 | CNY 4.31 | -0.46% | CNY 4.32 | CNY 4.34 | CNY 4.30 | 78.00M |
| 2026-08-25 | CNY 4.33 | +1.88% | CNY 4.25 | CNY 4.34 | CNY 4.24 | 141.57M |
| 2026-08-24 | CNY 4.25 | +0.71% | CNY 4.21 | CNY 4.27 | CNY 4.21 | 119.17M |
| 2026-08-21 | CNY 4.22 | -0.71% | CNY 4.23 | CNY 4.29 | CNY 4.21 | 98.04M |
| 2026-08-20 | CNY 4.25 | +1.92% | CNY 4.15 | CNY 4.26 | CNY 4.14 | 189.00M |
| 2026-08-19 | CNY 4.17 | -3.02% | CNY 4.18 | CNY 4.18 | CNY 4.10 | 264.20M |
| 2026-08-18 | CNY 4.30 | -0.46% | CNY 4.32 | CNY 4.33 | CNY 4.28 | 102.63M |
| 2026-08-17 | CNY 4.32 | -0.46% | CNY 4.34 | CNY 4.36 | CNY 4.31 | 115.93M |
| 2026-08-14 | CNY 4.34 | +0.93% | CNY 4.30 | CNY 4.36 | CNY 4.30 | 128.07M |
| 2026-08-13 | CNY 4.30 | 0.00% | CNY 4.31 | CNY 4.36 | CNY 4.29 | 143.24M |
| 2026-08-12 | CNY 4.30 | -0.46% | CNY 4.31 | CNY 4.32 | CNY 4.27 | 120.47M |
| 2026-08-11 | CNY 4.32 | -0.23% | CNY 4.33 | CNY 4.34 | CNY 4.30 | 90.38M |
| 2026-08-10 | CNY 4.33 | +0.70% | CNY 4.29 | CNY 4.37 | CNY 4.27 | 126.92M |
| 2026-08-07 | CNY 4.30 | -1.83% | CNY 4.37 | CNY 4.38 | CNY 4.28 | 205.31M |
| 2026-08-06 | CNY 4.38 | -0.23% | CNY 4.38 | CNY 4.43 | CNY 4.35 | 162.30M |
| 2026-08-05 | CNY 4.39 | -1.79% | CNY 4.46 | CNY 4.47 | CNY 4.38 | 184.48M |
| 2026-08-04 | CNY 4.47 | -0.89% | CNY 4.50 | CNY 4.54 | CNY 4.46 | 170.88M |
| 2026-08-03 | CNY 4.51 | +1.12% | CNY 4.45 | CNY 4.52 | CNY 4.44 | 220.12M |
| 2026-07-31 | CNY 4.46 | -0.45% | CNY 4.45 | CNY 4.47 | CNY 4.39 | 201.57M |
| 2026-07-30 | CNY 4.48 | +1.36% | CNY 4.42 | CNY 4.48 | CNY 4.41 | 202.12M |
| 2026-07-29 | CNY 4.42 | -0.45% | CNY 4.44 | CNY 4.46 | CNY 4.41 | 146.10M |
| 2026-07-28 | CNY 4.44 | +1.37% | CNY 4.38 | CNY 4.44 | CNY 4.34 | 193.21M |
| 2026-07-27 | CNY 4.38 | -0.90% | CNY 4.45 | CNY 4.45 | CNY 4.38 | 134.77M |
| 2026-07-24 | CNY 4.42 | 0.00% | CNY 4.43 | CNY 4.45 | CNY 4.39 | 141.83M |
| 2026-07-23 | CNY 4.42 | +0.45% | CNY 4.38 | CNY 4.43 | CNY 4.38 | 113.95M |
| 2026-07-22 | CNY 4.40 | +0.23% | CNY 4.38 | CNY 4.41 | CNY 4.33 | 189.31M |
| 2026-07-21 | CNY 4.39 | -0.23% | CNY 4.44 | CNY 4.44 | CNY 4.35 | 237.50M |
| 2026-07-20 | CNY 4.40 | +3.29% | CNY 4.26 | CNY 4.40 | CNY 4.26 | 321.83M |
| 2026-07-17 | CNY 4.26 | -0.47% | CNY 4.26 | CNY 4.31 | CNY 4.24 | 210.38M |
| 2026-07-16 | CNY 4.28 | +0.23% | CNY 4.25 | CNY 4.29 | CNY 4.24 | 147.59M |
| 2026-07-15 | CNY 4.27 | +1.43% | CNY 4.19 | CNY 4.28 | CNY 4.18 | 166.35M |
| 2026-07-14 | CNY 4.21 | +0.24% | CNY 4.18 | CNY 4.21 | CNY 4.15 | 170.44M |
| 2026-07-13 | CNY 4.20 | 0.00% | CNY 4.16 | CNY 4.23 | CNY 4.15 | 168.20M |
| 2026-07-10 | CNY 4.20 | +2.44% | CNY 4.09 | CNY 4.29 | CNY 4.07 | 271.02M |
| 2026-07-09 | CNY 4.10 | +0.24% | CNY 4.07 | CNY 4.15 | CNY 4.04 | 168.60M |
| 2026-07-08 | CNY 4.09 | +0.99% | CNY 4.04 | CNY 4.09 | CNY 4.02 | 127.16M |
| 2026-07-07 | CNY 4.05 | -1.46% | CNY 4.10 | CNY 4.10 | CNY 4.03 | 112.17M |
| 2026-07-06 | CNY 4.11 | +0.98% | CNY 4.06 | CNY 4.11 | CNY 4.03 | 122.84M |
| 2026-07-03 | CNY 4.07 | +0.25% | CNY 4.06 | CNY 4.10 | CNY 4.04 | 114.93M |
| 2026-07-02 | CNY 4.06 | -0.49% | CNY 4.08 | CNY 4.11 | CNY 4.03 | 149.81M |
| 2026-07-01 | CNY 4.08 | +2.00% | CNY 4.00 | CNY 4.09 | CNY 3.98 | 147.12M |
| 2026-06-30 | CNY 4.00 | -0.50% | CNY 4.01 | CNY 4.04 | CNY 3.96 | 131.09M |
| 2026-06-29 | CNY 4.02 | -0.74% | CNY 4.03 | CNY 4.06 | CNY 3.93 | 157.73M |
| 2026-06-26 | CNY 4.05 | -1.94% | CNY 4.10 | CNY 4.10 | CNY 4.04 | 120.16M |
| 2026-06-25 | CNY 4.13 | -1.20% | CNY 4.17 | CNY 4.20 | CNY 4.12 | 143.27M |
| 2026-06-24 | CNY 4.18 | -2.34% | CNY 4.27 | CNY 4.29 | CNY 4.18 | 167.93M |
| 2026-06-23 | CNY 4.28 | -0.93% | CNY 4.31 | CNY 4.37 | CNY 4.27 | 153.16M |
| 2026-06-22 | CNY 4.32 | +0.93% | CNY 4.27 | CNY 4.35 | CNY 4.18 | 188.97M |
| 2026-06-18 | CNY 4.28 | -1.61% | CNY 4.33 | CNY 4.35 | CNY 4.26 | 171.74M |
| 2026-06-17 | CNY 4.35 | -0.46% | CNY 4.36 | CNY 4.37 | CNY 4.30 | 157.93M |
| 2026-06-16 | CNY 4.37 | -0.68% | CNY 4.39 | CNY 4.40 | CNY 4.35 | 120.89M |
| 2026-06-15 | CNY 4.40 | +0.69% | CNY 4.39 | CNY 4.43 | CNY 4.37 | 155.99M |
| 2026-06-12 | CNY 4.37 | +0.23% | CNY 4.37 | CNY 4.42 | CNY 4.33 | 212.09M |
| 2026-06-11 | CNY 4.36 | -0.46% | CNY 4.35 | CNY 4.37 | CNY 4.31 | 145.50M |
| 2026-06-10 | CNY 4.38 | +1.62% | CNY 4.30 | CNY 4.41 | CNY 4.30 | 206.08M |
| 2026-06-09 | CNY 4.31 | 0.00% | CNY 4.30 | CNY 4.32 | CNY 4.28 | 96.78M |
| 2026-06-08 | CNY 4.31 | -0.69% | CNY 4.30 | CNY 4.38 | CNY 4.28 | 196.07M |
| 2026-06-05 | CNY 4.34 | +0.93% | CNY 4.31 | CNY 4.37 | CNY 4.29 | 131.58M |
| 2026-06-04 | CNY 4.30 | -1.60% | CNY 4.36 | CNY 4.37 | CNY 4.30 | 153.94M |
| 2026-06-03 | CNY 4.37 | -1.13% | CNY 4.42 | CNY 4.43 | CNY 4.36 | 152.89M |
| 2026-06-02 | CNY 4.42 | +0.45% | CNY 4.39 | CNY 4.43 | CNY 4.38 | 115.98M |
| 2026-06-01 | CNY 4.40 | +1.15% | CNY 4.35 | CNY 4.42 | CNY 4.33 | 174.87M |
| 2026-05-29 | CNY 4.35 | 0.00% | CNY 4.34 | CNY 4.39 | CNY 4.33 | 169.85M |
| 2026-05-28 | CNY 4.35 | -0.68% | CNY 4.35 | CNY 4.38 | CNY 4.31 | 152.12M |
| 2026-05-27 | CNY 4.38 | -1.57% | CNY 4.44 | CNY 4.45 | CNY 4.32 | 275.76M |
| 2026-05-26 | CNY 4.45 | -0.22% | CNY 4.45 | CNY 4.48 | CNY 4.42 | 177.72M |