Shanghai Unison Aluminium Products Co. Ltd. Class A 603418
SSE · China · Producer Manufacturing
CNY 48.48+0.31 (+0.64%)
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 48.48 | +0.64% | CNY 48.20 | CNY 48.86 | CNY 47.28 | 2.80M |
| 2026-09-29 | CNY 48.17 | -1.19% | CNY 47.89 | CNY 49.44 | CNY 47.62 | 5.08M |
| 2026-09-28 | CNY 48.75 | +8.07% | CNY 46.06 | CNY 49.62 | CNY 45.60 | 7.63M |
| 2026-09-24 | CNY 45.11 | +0.87% | CNY 44.63 | CNY 45.48 | CNY 43.90 | 2.54M |
| 2026-09-23 | CNY 44.72 | -0.16% | CNY 44.88 | CNY 47.47 | CNY 44.50 | 4.37M |
| 2026-09-22 | CNY 44.79 | -1.21% | CNY 45.33 | CNY 45.52 | CNY 44.73 | 1.12M |
| 2026-09-21 | CNY 45.34 | -0.92% | CNY 45.97 | CNY 45.98 | CNY 44.90 | 1.61M |
| 2026-09-18 | CNY 45.76 | -0.35% | CNY 45.70 | CNY 47.39 | CNY 45.70 | 1.76M |
| 2026-09-17 | CNY 45.92 | +3.17% | CNY 44.40 | CNY 46.47 | CNY 44.34 | 1.80M |
| 2026-09-16 | CNY 44.51 | -1.09% | CNY 44.90 | CNY 45.20 | CNY 43.90 | 1.12M |
| 2026-09-15 | CNY 45.00 | -1.49% | CNY 45.90 | CNY 46.50 | CNY 44.91 | 1.09M |
| 2026-09-14 | CNY 45.68 | -0.91% | CNY 45.87 | CNY 46.20 | CNY 45.30 | 878.13K |
| 2026-09-11 | CNY 46.10 | -1.50% | CNY 46.45 | CNY 46.78 | CNY 45.80 | 1.28M |
| 2026-09-10 | CNY 46.80 | +2.63% | CNY 45.40 | CNY 47.39 | CNY 45.30 | 1.97M |
| 2026-09-09 | CNY 45.60 | -2.21% | CNY 46.47 | CNY 47.04 | CNY 45.50 | 1.39M |
| 2026-09-08 | CNY 46.63 | +1.15% | CNY 46.18 | CNY 47.61 | CNY 45.93 | 2.17M |
| 2026-09-07 | CNY 46.10 | +4.73% | CNY 44.11 | CNY 47.49 | CNY 43.96 | 3.25M |
| 2026-09-04 | CNY 44.02 | -0.63% | CNY 44.49 | CNY 44.78 | CNY 43.90 | 672.08K |
| 2026-09-03 | CNY 44.30 | -1.42% | CNY 44.90 | CNY 45.32 | CNY 44.13 | 797.90K |
| 2026-09-02 | CNY 44.94 | -0.90% | CNY 45.10 | CNY 45.29 | CNY 44.70 | 746.77K |
| 2026-09-01 | CNY 45.35 | +1.11% | CNY 45.01 | CNY 45.53 | CNY 44.77 | 1.21M |
| 2026-08-31 | CNY 44.85 | +1.08% | CNY 44.35 | CNY 45.03 | CNY 44.11 | 1.16M |
| 2026-08-28 | CNY 44.37 | +1.05% | CNY 43.89 | CNY 44.45 | CNY 43.70 | 881.77K |
| 2026-08-27 | CNY 43.91 | -0.32% | CNY 44.04 | CNY 44.04 | CNY 43.62 | 743.98K |
| 2026-08-26 | CNY 44.05 | +1.38% | CNY 43.36 | CNY 44.10 | CNY 43.36 | 826.30K |
| 2026-08-25 | CNY 43.45 | +0.46% | CNY 43.55 | CNY 43.61 | CNY 43.16 | 648.76K |
| 2026-08-24 | CNY 43.25 | +1.00% | CNY 42.82 | CNY 43.28 | CNY 42.73 | 701.91K |
| 2026-08-21 | CNY 42.82 | -0.88% | CNY 43.29 | CNY 43.32 | CNY 42.60 | 584.47K |
| 2026-08-20 | CNY 43.20 | -0.02% | CNY 43.50 | CNY 43.80 | CNY 43.20 | 652.34K |
| 2026-08-19 | CNY 43.21 | -2.90% | CNY 44.30 | CNY 44.56 | CNY 43.18 | 1.01M |
| 2026-08-18 | CNY 44.50 | -0.29% | CNY 44.61 | CNY 44.85 | CNY 43.74 | 1.12M |
| 2026-08-17 | CNY 44.63 | +1.43% | CNY 44.10 | CNY 44.75 | CNY 43.85 | 776.28K |
| 2026-08-14 | CNY 44.00 | -0.79% | CNY 44.35 | CNY 44.46 | CNY 43.84 | 516.69K |
| 2026-08-13 | CNY 44.35 | -0.40% | CNY 44.55 | CNY 44.89 | CNY 44.16 | 842.90K |
| 2026-08-12 | CNY 44.53 | +0.66% | CNY 44.31 | CNY 44.90 | CNY 44.29 | 923.28K |
| 2026-08-11 | CNY 44.24 | +0.82% | CNY 43.88 | CNY 44.24 | CNY 43.50 | 873.91K |
| 2026-08-10 | CNY 43.88 | +0.62% | CNY 43.62 | CNY 43.99 | CNY 43.34 | 717.81K |
| 2026-08-07 | CNY 43.61 | -0.23% | CNY 43.73 | CNY 43.79 | CNY 43.11 | 714.88K |
| 2026-08-06 | CNY 43.71 | -2.06% | CNY 44.40 | CNY 44.47 | CNY 43.61 | 995.25K |
| 2026-08-05 | CNY 44.63 | -0.27% | CNY 44.60 | CNY 44.87 | CNY 44.52 | 910.42K |
| 2026-08-04 | CNY 44.75 | -0.07% | CNY 44.76 | CNY 45.09 | CNY 44.57 | 841.92K |
| 2026-08-03 | CNY 44.78 | +1.11% | CNY 44.33 | CNY 44.78 | CNY 44.28 | 604.40K |
| 2026-07-31 | CNY 44.29 | +0.27% | CNY 44.39 | CNY 44.73 | CNY 44.22 | 949.44K |
| 2026-07-30 | CNY 44.17 | +0.82% | CNY 43.85 | CNY 44.78 | CNY 43.70 | 1.04M |
| 2026-07-29 | CNY 43.81 | +1.62% | CNY 43.17 | CNY 43.94 | CNY 43.10 | 887.14K |
| 2026-07-28 | CNY 43.11 | -0.05% | CNY 42.92 | CNY 43.29 | CNY 42.71 | 768.26K |
| 2026-07-27 | CNY 43.13 | +1.10% | CNY 42.90 | CNY 43.44 | CNY 42.66 | 821.69K |
| 2026-07-24 | CNY 42.66 | -1.91% | CNY 43.23 | CNY 43.39 | CNY 42.66 | 537.34K |
| 2026-07-23 | CNY 43.49 | +1.26% | CNY 42.90 | CNY 43.55 | CNY 42.81 | 688.27K |
| 2026-07-22 | CNY 42.95 | -1.81% | CNY 43.74 | CNY 43.77 | CNY 42.72 | 842.59K |
| 2026-07-21 | CNY 43.74 | +0.62% | CNY 43.48 | CNY 43.89 | CNY 43.20 | 846.26K |
| 2026-07-20 | CNY 43.47 | +0.84% | CNY 43.50 | CNY 43.99 | CNY 42.50 | 1.12M |
| 2026-07-17 | CNY 43.11 | -2.60% | CNY 44.24 | CNY 44.60 | CNY 42.90 | 982.76K |
| 2026-07-16 | CNY 44.26 | +0.59% | CNY 44.00 | CNY 44.44 | CNY 43.70 | 749.55K |
| 2026-07-15 | CNY 44.00 | +1.13% | CNY 43.60 | CNY 44.10 | CNY 43.18 | 664.98K |
| 2026-07-14 | CNY 43.51 | +1.28% | CNY 42.80 | CNY 43.57 | CNY 42.80 | 628.61K |
| 2026-07-13 | CNY 42.96 | -2.27% | CNY 43.96 | CNY 44.11 | CNY 42.68 | 1.05M |
| 2026-07-10 | CNY 43.96 | +0.50% | CNY 43.78 | CNY 44.52 | CNY 43.50 | 866.97K |
| 2026-07-09 | CNY 43.74 | -1.84% | CNY 44.59 | CNY 44.70 | CNY 43.55 | 878.46K |
| 2026-07-08 | CNY 44.56 | -0.27% | CNY 44.60 | CNY 44.99 | CNY 44.11 | 802.28K |
| 2026-07-07 | CNY 44.68 | -2.15% | CNY 45.51 | CNY 45.86 | CNY 44.51 | 707.03K |
| 2026-07-06 | CNY 45.66 | -2.33% | CNY 46.90 | CNY 46.98 | CNY 45.25 | 1.10M |
| 2026-07-03 | CNY 46.75 | +0.02% | CNY 46.90 | CNY 47.66 | CNY 46.61 | 860.38K |
| 2026-07-02 | CNY 46.74 | -1.60% | CNY 47.08 | CNY 48.06 | CNY 46.61 | 1.45M |
| 2026-07-01 | CNY 47.50 | +7.54% | CNY 44.20 | CNY 48.44 | CNY 43.23 | 3.31M |
| 2026-06-30 | CNY 44.17 | +2.27% | CNY 43.29 | CNY 44.48 | CNY 42.50 | 1.75M |
| 2026-06-29 | CNY 43.19 | -5.68% | CNY 45.71 | CNY 46.38 | CNY 42.82 | 2.68M |
| 2026-06-26 | CNY 45.79 | -4.16% | CNY 47.54 | CNY 48.20 | CNY 45.60 | 1.61M |
| 2026-06-25 | CNY 47.78 | -6.48% | CNY 50.96 | CNY 51.28 | CNY 46.91 | 2.30M |
| 2026-06-24 | CNY 51.09 | -3.06% | CNY 52.65 | CNY 52.88 | CNY 50.92 | 1.26M |
| 2026-06-23 | CNY 52.70 | -0.28% | CNY 53.17 | CNY 53.20 | CNY 52.11 | 1.27M |
| 2026-06-22 | CNY 52.85 | +4.51% | CNY 50.65 | CNY 53.87 | CNY 50.58 | 3.56M |
| 2026-06-18 | CNY 50.57 | +0.24% | CNY 50.47 | CNY 51.47 | CNY 50.26 | 902.14K |
| 2026-06-17 | CNY 50.45 | -0.32% | CNY 50.98 | CNY 51.00 | CNY 50.25 | 716.14K |
| 2026-06-16 | CNY 50.61 | -0.45% | CNY 50.99 | CNY 50.99 | CNY 50.03 | 904.16K |
| 2026-06-15 | CNY 50.84 | +2.52% | CNY 49.20 | CNY 51.30 | CNY 49.11 | 1.76M |
| 2026-06-12 | CNY 49.59 | +2.31% | CNY 48.48 | CNY 49.59 | CNY 48.18 | 2.25M |
| 2026-06-11 | CNY 48.47 | +2.34% | CNY 47.50 | CNY 48.57 | CNY 47.11 | 1.63M |
| 2026-06-10 | CNY 47.36 | -3.95% | CNY 49.30 | CNY 49.31 | CNY 47.31 | 1.27M |
| 2026-06-09 | CNY 49.31 | +0.69% | CNY 49.47 | CNY 49.90 | CNY 48.71 | 1.07M |
| 2026-06-08 | CNY 48.97 | -2.76% | CNY 48.06 | CNY 49.93 | CNY 48.06 | 1.19M |
| 2026-06-05 | CNY 50.36 | -1.06% | CNY 50.89 | CNY 51.41 | CNY 50.15 | 890.83K |
| 2026-06-04 | CNY 50.90 | -5.25% | CNY 52.88 | CNY 52.89 | CNY 50.88 | 1.46M |
| 2026-06-03 | CNY 53.72 | -0.52% | CNY 53.70 | CNY 54.34 | CNY 52.62 | 1.82M |
| 2026-06-02 | CNY 54.00 | +3.87% | CNY 52.00 | CNY 54.00 | CNY 51.76 | 2.98M |
| 2026-06-01 | CNY 51.99 | +1.05% | CNY 51.50 | CNY 52.10 | CNY 51.17 | 1.21M |
| 2026-05-29 | CNY 51.45 | +0.18% | CNY 50.63 | CNY 52.11 | CNY 50.63 | 1.23M |
| 2026-05-28 | CNY 51.36 | +2.70% | CNY 50.01 | CNY 52.17 | CNY 49.66 | 1.65M |
| 2026-05-27 | CNY 50.01 | -1.24% | CNY 50.33 | CNY 50.87 | CNY 49.71 | 1.12M |
| 2026-05-26 | CNY 50.64 | -0.86% | CNY 51.09 | CNY 51.29 | CNY 49.87 | 1.67M |