Beijing United Information Technology Co., Ltd. Class A 603613
SSE · China · Retail Trade
CNY 18.78-0.09 (-0.48%)
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 18.78 | -0.48% | CNY 18.88 | CNY 19.12 | CNY 18.71 | 8.41M |
| 2026-09-29 | CNY 18.87 | -1.46% | CNY 19.18 | CNY 19.49 | CNY 18.84 | 11.11M |
| 2026-09-28 | CNY 19.15 | -2.59% | CNY 19.54 | CNY 19.70 | CNY 19.00 | 11.33M |
| 2026-09-24 | CNY 19.66 | -3.96% | CNY 20.46 | CNY 20.58 | CNY 19.66 | 12.11M |
| 2026-09-23 | CNY 20.47 | -2.57% | CNY 21.00 | CNY 21.00 | CNY 20.41 | 9.23M |
| 2026-09-22 | CNY 21.01 | -1.32% | CNY 21.31 | CNY 21.60 | CNY 20.87 | 11.64M |
| 2026-09-21 | CNY 21.29 | +0.09% | CNY 21.20 | CNY 21.72 | CNY 21.10 | 15.60M |
| 2026-09-18 | CNY 21.27 | +2.90% | CNY 20.80 | CNY 21.60 | CNY 20.80 | 20.69M |
| 2026-09-17 | CNY 20.67 | +6.11% | CNY 19.40 | CNY 21.19 | CNY 19.30 | 21.89M |
| 2026-09-16 | CNY 19.48 | +0.57% | CNY 19.42 | CNY 19.71 | CNY 19.18 | 7.34M |
| 2026-09-15 | CNY 19.37 | -2.02% | CNY 19.80 | CNY 19.94 | CNY 19.36 | 7.51M |
| 2026-09-14 | CNY 19.77 | +2.28% | CNY 19.20 | CNY 20.17 | CNY 19.17 | 10.18M |
| 2026-09-11 | CNY 19.33 | -2.37% | CNY 19.65 | CNY 19.73 | CNY 19.07 | 9.56M |
| 2026-09-10 | CNY 19.80 | -0.90% | CNY 19.88 | CNY 20.02 | CNY 19.65 | 6.88M |
| 2026-09-09 | CNY 19.98 | -0.15% | CNY 19.99 | CNY 20.28 | CNY 19.81 | 10.62M |
| 2026-09-08 | CNY 20.01 | +0.50% | CNY 19.90 | CNY 20.44 | CNY 19.83 | 16.06M |
| 2026-09-07 | CNY 19.91 | -3.72% | CNY 20.50 | CNY 20.70 | CNY 19.91 | 27.24M |
| 2026-09-04 | CNY 20.68 | +9.36% | CNY 19.05 | CNY 20.80 | CNY 19.05 | 39.48M |
| 2026-09-03 | CNY 18.91 | -1.41% | CNY 19.20 | CNY 19.41 | CNY 18.83 | 8.19M |
| 2026-09-02 | CNY 19.18 | -2.39% | CNY 19.80 | CNY 19.80 | CNY 19.12 | 8.57M |
| 2026-09-01 | CNY 19.65 | +4.08% | CNY 18.92 | CNY 19.90 | CNY 18.91 | 17.01M |
| 2026-08-31 | CNY 18.88 | +2.22% | CNY 18.60 | CNY 19.14 | CNY 18.52 | 10.90M |
| 2026-08-28 | CNY 18.47 | -0.43% | CNY 18.55 | CNY 18.68 | CNY 18.36 | 5.00M |
| 2026-08-27 | CNY 18.55 | +0.65% | CNY 18.30 | CNY 18.68 | CNY 18.28 | 7.67M |
| 2026-08-26 | CNY 18.43 | +1.38% | CNY 18.25 | CNY 18.56 | CNY 18.19 | 6.12M |
| 2026-08-25 | CNY 18.18 | +1.51% | CNY 17.81 | CNY 18.35 | CNY 17.76 | 6.31M |
| 2026-08-24 | CNY 17.91 | -1.81% | CNY 18.19 | CNY 18.43 | CNY 17.83 | 6.78M |
| 2026-08-21 | CNY 18.24 | -1.88% | CNY 18.51 | CNY 18.56 | CNY 18.13 | 6.41M |
| 2026-08-20 | CNY 18.59 | +3.57% | CNY 18.00 | CNY 18.77 | CNY 18.00 | 10.58M |
| 2026-08-19 | CNY 17.95 | -2.71% | CNY 18.40 | CNY 18.47 | CNY 17.88 | 9.27M |
| 2026-08-18 | CNY 18.45 | -2.02% | CNY 18.87 | CNY 18.93 | CNY 18.24 | 7.76M |
| 2026-08-17 | CNY 18.83 | -0.63% | CNY 18.94 | CNY 18.96 | CNY 18.37 | 9.40M |
| 2026-08-14 | CNY 18.95 | +0.21% | CNY 18.87 | CNY 19.43 | CNY 18.87 | 8.74M |
| 2026-08-13 | CNY 18.91 | -1.77% | CNY 19.26 | CNY 19.45 | CNY 18.88 | 7.55M |
| 2026-08-12 | CNY 19.25 | +0.31% | CNY 19.19 | CNY 19.46 | CNY 19.06 | 7.08M |
| 2026-08-11 | CNY 19.19 | -2.19% | CNY 19.60 | CNY 19.63 | CNY 19.18 | 6.85M |
| 2026-08-10 | CNY 19.62 | -0.05% | CNY 19.62 | CNY 19.72 | CNY 19.34 | 7.20M |
| 2026-08-07 | CNY 19.63 | 0.00% | CNY 19.67 | CNY 19.80 | CNY 19.25 | 11.81M |
| 2026-08-06 | CNY 19.63 | -1.55% | CNY 20.01 | CNY 20.44 | CNY 19.45 | 11.93M |
| 2026-08-05 | CNY 19.94 | +0.35% | CNY 19.84 | CNY 20.51 | CNY 19.77 | 13.71M |
| 2026-08-04 | CNY 19.87 | 0.00% | CNY 19.80 | CNY 20.24 | CNY 19.56 | 10.62M |
| 2026-08-03 | CNY 19.87 | +3.06% | CNY 19.05 | CNY 19.97 | CNY 19.05 | 11.52M |
| 2026-07-31 | CNY 19.28 | +0.94% | CNY 19.20 | CNY 19.61 | CNY 19.14 | 12.43M |
| 2026-07-30 | CNY 19.10 | +1.11% | CNY 18.88 | CNY 19.45 | CNY 18.81 | 11.28M |
| 2026-07-29 | CNY 18.89 | +0.80% | CNY 18.73 | CNY 19.08 | CNY 18.59 | 11.33M |
| 2026-07-28 | CNY 18.74 | +1.85% | CNY 18.19 | CNY 18.75 | CNY 18.16 | 11.12M |
| 2026-07-27 | CNY 18.40 | +5.20% | CNY 17.46 | CNY 18.68 | CNY 17.30 | 13.61M |
| 2026-07-24 | CNY 17.49 | -3.74% | CNY 18.08 | CNY 18.09 | CNY 17.48 | 6.74M |
| 2026-07-23 | CNY 18.17 | +0.94% | CNY 17.84 | CNY 18.18 | CNY 17.77 | 6.50M |
| 2026-07-22 | CNY 18.00 | -1.04% | CNY 18.05 | CNY 18.22 | CNY 17.82 | 10.69M |
| 2026-07-21 | CNY 18.19 | +3.12% | CNY 17.60 | CNY 18.74 | CNY 17.50 | 18.88M |
| 2026-07-20 | CNY 17.64 | +3.46% | CNY 17.28 | CNY 17.80 | CNY 17.15 | 14.93M |
| 2026-07-17 | CNY 17.05 | -5.33% | CNY 17.93 | CNY 18.20 | CNY 17.05 | 11.87M |
| 2026-07-16 | CNY 18.01 | +0.56% | CNY 18.15 | CNY 18.29 | CNY 17.81 | 10.72M |
| 2026-07-15 | CNY 17.91 | +2.34% | CNY 17.46 | CNY 18.11 | CNY 17.31 | 10.29M |
| 2026-07-14 | CNY 17.50 | +0.11% | CNY 17.57 | CNY 17.73 | CNY 17.08 | 8.46M |
| 2026-07-13 | CNY 17.48 | -4.01% | CNY 18.29 | CNY 18.29 | CNY 17.46 | 11.10M |
| 2026-07-10 | CNY 18.21 | +1.05% | CNY 18.09 | CNY 18.66 | CNY 17.75 | 10.98M |
| 2026-07-09 | CNY 18.02 | -1.10% | CNY 18.10 | CNY 18.29 | CNY 17.72 | 10.90M |
| 2026-07-08 | CNY 18.22 | +0.39% | CNY 18.22 | CNY 18.56 | CNY 18.06 | 8.99M |
| 2026-07-07 | CNY 18.15 | -3.61% | CNY 18.90 | CNY 19.04 | CNY 18.10 | 9.94M |
| 2026-07-06 | CNY 18.83 | -4.12% | CNY 19.41 | CNY 19.65 | CNY 18.83 | 13.08M |
| 2026-07-03 | CNY 19.64 | +5.71% | CNY 18.59 | CNY 19.78 | CNY 18.59 | 19.41M |
| 2026-07-02 | CNY 18.58 | -1.38% | CNY 18.89 | CNY 19.15 | CNY 18.58 | 11.81M |
| 2026-07-01 | CNY 18.84 | +2.28% | CNY 18.66 | CNY 19.52 | CNY 18.54 | 15.62M |
| 2026-06-30 | CNY 18.42 | +0.22% | CNY 18.35 | CNY 18.85 | CNY 18.20 | 12.03M |
| 2026-06-29 | CNY 18.38 | -1.61% | CNY 18.59 | CNY 18.74 | CNY 18.08 | 10.14M |
| 2026-06-26 | CNY 18.68 | -4.84% | CNY 19.63 | CNY 19.63 | CNY 18.68 | 11.73M |
| 2026-06-25 | CNY 19.63 | -1.36% | CNY 19.80 | CNY 20.07 | CNY 19.16 | 12.51M |
| 2026-06-24 | CNY 19.90 | +2.90% | CNY 19.35 | CNY 20.51 | CNY 19.30 | 19.44M |
| 2026-06-23 | CNY 19.34 | -2.96% | CNY 19.93 | CNY 20.18 | CNY 19.28 | 10.66M |
| 2026-06-22 | CNY 19.93 | +1.53% | CNY 19.38 | CNY 19.97 | CNY 18.66 | 18.46M |
| 2026-06-18 | CNY 19.63 | -1.70% | CNY 19.87 | CNY 20.20 | CNY 19.63 | 8.77M |
| 2026-06-17 | CNY 19.97 | -0.94% | CNY 20.16 | CNY 20.34 | CNY 19.83 | 8.59M |
| 2026-06-16 | CNY 20.16 | +0.75% | CNY 20.00 | CNY 20.43 | CNY 19.56 | 10.48M |
| 2026-06-15 | CNY 20.01 | +1.21% | CNY 19.87 | CNY 20.25 | CNY 19.77 | 10.78M |
| 2026-06-12 | CNY 19.77 | -0.95% | CNY 20.10 | CNY 20.42 | CNY 19.30 | 17.42M |
| 2026-06-11 | CNY 19.96 | -4.36% | CNY 20.94 | CNY 20.94 | CNY 19.76 | 13.63M |
| 2026-06-10 | CNY 20.87 | -2.20% | CNY 21.20 | CNY 21.20 | CNY 20.45 | 11.31M |
| 2026-06-09 | CNY 21.34 | -2.56% | CNY 22.00 | CNY 22.15 | CNY 20.93 | 11.69M |
| 2026-06-08 | CNY 21.90 | -4.58% | CNY 22.46 | CNY 22.75 | CNY 21.77 | 11.16M |
| 2026-06-05 | CNY 22.95 | -0.86% | CNY 23.19 | CNY 23.48 | CNY 22.92 | 6.91M |
| 2026-06-04 | CNY 23.15 | -1.32% | CNY 23.25 | CNY 23.56 | CNY 22.99 | 7.09M |
| 2026-06-03 | CNY 23.46 | +1.65% | CNY 23.07 | CNY 24.26 | CNY 22.73 | 11.13M |
| 2026-06-02 | CNY 23.08 | -2.41% | CNY 23.67 | CNY 23.67 | CNY 22.96 | 8.82M |
| 2026-06-01 | CNY 23.65 | +0.64% | CNY 23.61 | CNY 24.17 | CNY 23.36 | 8.35M |
| 2026-05-29 | CNY 23.50 | -1.18% | CNY 23.95 | CNY 24.12 | CNY 23.45 | 8.63M |
| 2026-05-28 | CNY 23.78 | -2.94% | CNY 24.44 | CNY 24.48 | CNY 23.69 | 9.02M |
| 2026-05-27 | CNY 24.50 | +0.08% | CNY 24.44 | CNY 24.83 | CNY 23.86 | 12.31M |
| 2026-05-26 | CNY 24.48 | -1.69% | CNY 24.58 | CNY 24.80 | CNY 24.10 | 10.56M |