UE Furniture Co., Ltd. Class A 603600
SSE · China · Producer Manufacturing
CNY 10.08-0.18 (-1.75%)
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 10.08 | -1.75% | CNY 10.26 | CNY 10.31 | CNY 10.05 | 4.67M |
| 2026-09-29 | CNY 10.26 | +0.10% | CNY 10.24 | CNY 10.38 | CNY 10.17 | 2.84M |
| 2026-09-28 | CNY 10.25 | -0.68% | CNY 10.35 | CNY 10.48 | CNY 10.22 | 4.32M |
| 2026-09-24 | CNY 10.32 | +0.19% | CNY 10.33 | CNY 10.38 | CNY 10.22 |
| 3.12M |
| 2026-09-23 | CNY 10.30 | +0.29% | CNY 10.25 | CNY 10.40 | CNY 10.22 | 2.91M |
| 2026-09-22 | CNY 10.27 | -0.58% | CNY 10.32 | CNY 10.38 | CNY 10.19 | 3.57M |
| 2026-09-21 | CNY 10.33 | +1.97% | CNY 10.13 | CNY 10.38 | CNY 10.13 | 3.62M |
| 2026-09-18 | CNY 10.13 | 0.00% | CNY 10.13 | CNY 10.36 | CNY 10.04 | 6.72M |
| 2026-09-17 | CNY 10.13 | +1.60% | CNY 9.98 | CNY 10.20 | CNY 9.91 | 4.40M |
| 2026-09-16 | CNY 9.97 | -0.89% | CNY 10.11 | CNY 10.11 | CNY 9.80 | 4.75M |
| 2026-09-15 | CNY 10.06 | -0.89% | CNY 10.12 | CNY 10.19 | CNY 10.03 | 3.87M |
| 2026-09-14 | CNY 10.15 | +0.79% | CNY 10.15 | CNY 10.27 | CNY 9.93 | 5.24M |
| 2026-09-11 | CNY 10.07 | -6.06% | CNY 10.52 | CNY 10.54 | CNY 10.00 | 8.75M |
| 2026-09-10 | CNY 10.72 | -2.90% | CNY 11.04 | CNY 11.12 | CNY 10.70 | 5.16M |
| 2026-09-09 | CNY 11.04 | +1.10% | CNY 10.94 | CNY 11.10 | CNY 10.62 | 9.40M |
| 2026-09-08 | CNY 10.92 | +5.41% | CNY 10.50 | CNY 10.98 | CNY 10.36 | 13.99M |
| 2026-09-07 | CNY 10.36 | -0.38% | CNY 10.35 | CNY 10.52 | CNY 10.26 | 4.95M |
| 2026-09-04 | CNY 10.40 | +2.77% | CNY 10.14 | CNY 10.57 | CNY 10.11 | 9.17M |
| 2026-09-03 | CNY 10.12 | +0.40% | CNY 10.07 | CNY 10.32 | CNY 10.07 | 4.37M |
| 2026-09-02 | CNY 10.08 | +0.20% | CNY 10.04 | CNY 10.19 | CNY 9.99 | 4.21M |
| 2026-09-01 | CNY 10.06 | -1.18% | CNY 10.17 | CNY 10.29 | CNY 10.03 | 6.47M |
| 2026-08-31 | CNY 10.18 | +1.80% | CNY 10.02 | CNY 10.29 | CNY 10.02 | 9.64M |
| 2026-08-28 | CNY 10.00 | +0.40% | CNY 9.95 | CNY 10.12 | CNY 9.78 | 11.07M |
| 2026-08-27 | CNY 9.96 | +3.86% | CNY 9.55 | CNY 9.99 | CNY 9.50 | 12.44M |
| 2026-08-26 | CNY 9.59 | -1.03% | CNY 9.70 | CNY 9.75 | CNY 9.57 | 3.90M |
| 2026-08-25 | CNY 9.69 | +1.47% | CNY 9.47 | CNY 9.72 | CNY 9.47 | 3.38M |
| 2026-08-24 | CNY 9.55 | -0.52% | CNY 9.60 | CNY 9.68 | CNY 9.47 | 2.57M |
| 2026-08-21 | CNY 9.60 | -1.03% | CNY 9.68 | CNY 9.71 | CNY 9.46 | 3.44M |
| 2026-08-20 | CNY 9.70 | +1.25% | CNY 9.56 | CNY 9.77 | CNY 9.56 | 3.64M |
| 2026-08-19 | CNY 9.58 | -0.73% | CNY 9.65 | CNY 9.70 | CNY 9.57 | 4.10M |
| 2026-08-18 | CNY 9.65 | +0.94% | CNY 9.59 | CNY 9.72 | CNY 9.59 | 4.40M |
| 2026-08-17 | CNY 9.56 | +0.31% | CNY 9.66 | CNY 9.85 | CNY 9.38 | 5.93M |
| 2026-08-14 | CNY 9.53 | +0.53% | CNY 9.43 | CNY 9.57 | CNY 9.40 | 2.44M |
| 2026-08-13 | CNY 9.48 | -0.94% | CNY 9.59 | CNY 9.60 | CNY 9.42 | 2.92M |
| 2026-08-12 | CNY 9.57 | -0.21% | CNY 9.61 | CNY 9.62 | CNY 9.50 | 3.43M |
| 2026-08-11 | CNY 9.59 | -1.34% | CNY 9.72 | CNY 9.76 | CNY 9.53 | 4.28M |
| 2026-08-10 | CNY 9.72 | +1.99% | CNY 9.51 | CNY 9.76 | CNY 9.47 | 4.51M |
| 2026-08-07 | CNY 9.53 | -0.31% | CNY 9.56 | CNY 9.61 | CNY 9.46 | 3.87M |
| 2026-08-06 | CNY 9.56 | -0.10% | CNY 9.56 | CNY 9.65 | CNY 9.45 | 3.17M |
| 2026-08-05 | CNY 9.57 | -0.62% | CNY 9.66 | CNY 9.67 | CNY 9.52 | 4.26M |
| 2026-08-04 | CNY 9.63 | -1.63% | CNY 9.80 | CNY 9.82 | CNY 9.55 | 4.68M |
| 2026-08-03 | CNY 9.79 | +2.94% | CNY 9.60 | CNY 9.86 | CNY 9.48 | 8.31M |
| 2026-07-31 | CNY 9.51 | -1.04% | CNY 9.54 | CNY 9.69 | CNY 9.45 | 4.10M |
| 2026-07-30 | CNY 9.61 | +1.05% | CNY 9.52 | CNY 9.73 | CNY 9.49 | 3.64M |
| 2026-07-29 | CNY 9.51 | +3.03% | CNY 9.28 | CNY 9.63 | CNY 9.23 | 6.07M |
| 2026-07-28 | CNY 9.23 | +0.65% | CNY 9.08 | CNY 9.29 | CNY 9.08 | 3.78M |
| 2026-07-27 | CNY 9.17 | +2.92% | CNY 8.87 | CNY 9.23 | CNY 8.85 | 3.90M |
| 2026-07-24 | CNY 8.91 | -2.09% | CNY 9.07 | CNY 9.15 | CNY 8.87 | 3.18M |
| 2026-07-23 | CNY 9.10 | +2.48% | CNY 8.81 | CNY 9.11 | CNY 8.81 | 3.25M |
| 2026-07-22 | CNY 8.88 | -2.63% | CNY 9.15 | CNY 9.16 | CNY 8.81 | 5.87M |
| 2026-07-21 | CNY 9.12 | -0.76% | CNY 9.19 | CNY 9.29 | CNY 9.01 | 6.03M |
| 2026-07-20 | CNY 9.19 | -1.18% | CNY 9.26 | CNY 9.56 | CNY 9.11 | 6.38M |
| 2026-07-17 | CNY 9.30 | -3.53% | CNY 9.65 | CNY 9.75 | CNY 9.25 | 5.39M |
| 2026-07-16 | CNY 9.64 | +1.37% | CNY 9.46 | CNY 9.73 | CNY 9.35 | 5.94M |
| 2026-07-15 | CNY 9.51 | +3.48% | CNY 9.18 | CNY 9.53 | CNY 9.14 | 4.77M |
| 2026-07-14 | CNY 9.19 | +1.66% | CNY 9.07 | CNY 9.20 | CNY 8.99 | 3.24M |
| 2026-07-13 | CNY 9.04 | -1.74% | CNY 9.18 | CNY 9.20 | CNY 8.99 | 3.09M |
| 2026-07-10 | CNY 9.20 | +0.33% | CNY 9.17 | CNY 9.34 | CNY 9.03 | 4.12M |
| 2026-07-09 | CNY 9.17 | -0.54% | CNY 9.21 | CNY 9.32 | CNY 9.08 | 3.78M |
| 2026-07-08 | CNY 9.22 | -0.86% | CNY 9.28 | CNY 9.36 | CNY 9.14 | 2.80M |
| 2026-07-07 | CNY 9.30 | -2.62% | CNY 9.51 | CNY 9.58 | CNY 9.22 | 3.78M |
| 2026-07-06 | CNY 9.55 | +1.49% | CNY 9.41 | CNY 9.62 | CNY 9.32 | 5.02M |
| 2026-07-03 | CNY 9.41 | +2.84% | CNY 9.15 | CNY 9.56 | CNY 9.15 | 6.12M |
| 2026-07-02 | CNY 9.15 | -0.22% | CNY 9.08 | CNY 9.34 | CNY 9.02 | 5.92M |
| 2026-07-01 | CNY 9.17 | +3.38% | CNY 8.86 | CNY 9.29 | CNY 8.86 | 8.36M |
| 2026-06-30 | CNY 8.87 | -3.38% | CNY 9.07 | CNY 9.12 | CNY 8.73 | 4.79M |
| 2026-06-29 | CNY 9.18 | +1.10% | CNY 8.94 | CNY 9.20 | CNY 8.41 | 7.78M |
| 2026-06-26 | CNY 9.08 | -1.94% | CNY 9.26 | CNY 9.28 | CNY 9.00 | 6.24M |
| 2026-06-25 | CNY 9.26 | -1.70% | CNY 9.43 | CNY 9.43 | CNY 9.17 | 3.51M |
| 2026-06-24 | CNY 9.42 | -2.18% | CNY 9.64 | CNY 9.67 | CNY 9.30 | 2.85M |
| 2026-06-23 | CNY 9.63 | +2.56% | CNY 9.40 | CNY 9.72 | CNY 9.35 | 4.35M |
| 2026-06-22 | CNY 9.39 | +0.75% | CNY 9.27 | CNY 9.42 | CNY 9.01 | 3.89M |
| 2026-06-18 | CNY 9.32 | -1.27% | CNY 9.43 | CNY 9.43 | CNY 9.20 | 3.55M |
| 2026-06-17 | CNY 9.44 | -2.07% | CNY 9.63 | CNY 9.66 | CNY 9.40 | 3.24M |
| 2026-06-16 | CNY 9.64 | -2.23% | CNY 9.81 | CNY 9.86 | CNY 9.60 | 3.72M |
| 2026-06-15 | CNY 9.86 | +0.31% | CNY 9.83 | CNY 9.88 | CNY 9.65 | 6.10M |
| 2026-06-12 | CNY 9.83 | +2.50% | CNY 9.67 | CNY 9.88 | CNY 9.46 | 4.59M |
| 2026-06-11 | CNY 9.59 | -1.64% | CNY 9.70 | CNY 9.76 | CNY 9.43 | 3.04M |
| 2026-06-10 | CNY 9.75 | -1.22% | CNY 9.81 | CNY 9.85 | CNY 9.63 | 2.12M |
| 2026-06-09 | CNY 9.87 | 0.00% | CNY 9.93 | CNY 9.96 | CNY 9.72 | 3.36M |
| 2026-06-08 | CNY 9.87 | -3.80% | CNY 10.10 | CNY 10.21 | CNY 9.72 | 5.95M |
| 2026-06-05 | CNY 10.26 | +0.79% | CNY 10.22 | CNY 10.33 | CNY 10.02 | 5.05M |
| 2026-06-04 | CNY 10.18 | -2.40% | CNY 10.36 | CNY 10.45 | CNY 10.08 | 3.17M |
| 2026-06-03 | CNY 10.43 | -2.16% | CNY 10.33 | CNY 10.51 | CNY 10.28 | 5.55M |
| 2026-06-02 | CNY 10.66 | -1.20% | CNY 10.78 | CNY 10.83 | CNY 10.55 | 4.62M |
| 2026-06-01 | CNY 10.79 | +1.22% | CNY 10.66 | CNY 10.88 | CNY 10.52 | 8.71M |
| 2026-05-29 | CNY 10.66 | -0.65% | CNY 10.70 | CNY 10.84 | CNY 10.62 | 4.60M |
| 2026-05-28 | CNY 10.73 | -0.19% | CNY 10.73 | CNY 10.84 | CNY 10.54 | 4.07M |
| 2026-05-27 | CNY 10.75 | -2.09% | CNY 11.08 | CNY 11.10 | CNY 10.65 | 4.35M |
| 2026-05-26 | CNY 10.98 | -2.66% | CNY 11.25 | CNY 11.27 | CNY 10.85 | 5.40M |