Unisplendour Corporation Limited - 000938.SZ - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 07, 2025	26.42	26.29	26.29	26.58	26.18	41.97M
November 06, 2025	26.5	26.68	26.68	26.86	26.42	48.66M
November 05, 2025	26.23	26.44	26.44	26.63	26.12	46.15M
November 04, 2025	27.07	26.66	26.66	27.07	26.5	50.64M
November 03, 2025	27	27.21	27.21	27.3	26.4	73.71M
October 31, 2025	27.4	27.08	27.08	27.5	27	97.84M
October 30, 2025	28.46	28.1	28.1	28.88	28	77.84M
October 29, 2025	28.28	28.51	28.51	28.63	28.1	67.35M
October 28, 2025	28.23	28.33	28.33	28.85	28.11	74.62M
October 27, 2025	28.35	28.56	28.56	28.64	27.84	91.43M
October 24, 2025	27.51	28.11	28.11	28.12	27.51	72.68M
October 23, 2025	28	27.37	27.37	28.18	26.88	68.08M
October 22, 2025	27.72	27.69	27.69	28	27.42	52.93M
October 21, 2025	27.47	28.05	28.05	28.13	27.37	80.94M
October 20, 2025	27.55	27.37	27.37	27.85	27.19	66.11M
October 17, 2025	28.62	27.09	27.09	28.84	27.05	89.85M
October 16, 2025	28.08	28.24	28.24	28.9	27.98	78.36M
October 15, 2025	27.95	28.43	28.43	28.46	27.55	73.53M
October 14, 2025	29.2	27.87	27.87	29.99	27.72	128.27M
October 13, 2025	28.5	29.01	29.01	29.29	28.22	102.55M
October 10, 2025	30.53	29.29	29.29	30.63	29.1	150.7M
October 09, 2025	30.51	31.05	31.05	32.06	30.4	185.15M
September 30, 2025	30.2	30.18	30.18	30.76	29.98	111.56M
September 29, 2025	30.27	30.12	30.12	30.7	29.91	101.68M
September 26, 2025	31.11	29.93	29.93	31.31	29.93	164.55M
September 25, 2025	30.5	31.51	31.51	32.16	30.3	195.83M
September 24, 2025	29.34	30.5	30.5	31.21	29.16	169.33M
September 23, 2025	30.79	29.44	29.44	30.95	28.68	170.29M
September 22, 2025	30.64	30.47	30.47	30.77	29.88	144.42M
September 19, 2025	28.35	30.15	30.15	31.49	28.35	157.56M
September 18, 2025	29.48	30.94	30.94	31.88	29.42	310.81M
September 17, 2025	29.25	29.41	29.41	29.73	28.92	117.69M
September 16, 2025	28.77	29.64	29.64	29.86	28.62	165.77M
September 15, 2025	29.27	28.76	28.76	29.32	28.66	121.78M
September 12, 2025	28.35	29.28	29.28	30.21	28.19	217.96M
September 11, 2025	26.65	28.67	28.67	28.78	26.36	220.23M
September 10, 2025	26.46	26.51	26.51	27.03	26.35	80.98M
September 09, 2025	27.51	26.35	26.35	27.51	26.28	134.31M
September 08, 2025	28.13	27.8	27.8	28.38	27.32	118.77M
September 05, 2025	27.8	28.13	28.13	28.37	26.9	161.36M
September 04, 2025	28.91	27.66	27.66	29	27.08	232.24M
September 03, 2025	27.6	28.66	28.66	30.15	27.38	315.53M
September 02, 2025	28.99	27.41	27.41	29	27.21	151.78M
September 01, 2025	29.81	29.09	29.09	30	28.46	241.48M
August 29, 2025	28.2	27.9	27.9	28.24	27.63	87.75M
August 28, 2025	27.25	28.39	28.39	28.39	27.25	135.12M
August 27, 2025	28.41	27.47	27.47	28.77	27.4	153.56M
August 26, 2025	28.41	28.25	28.25	28.96	28.2	109.53M
August 25, 2025	29.05	28.62	28.62	29.21	28.06	172.97M
August 22, 2025	27.49	28.5	28.5	28.73	27.2	183.62M
August 21, 2025	27.76	27.25	27.25	28.5	27.06	156.65M
August 20, 2025	26.1	27.71	27.71	28.17	25.85	183.5M
August 19, 2025	26.61	26.2	26.2	26.62	26.12	83.02M
August 18, 2025	25.6	26.46	26.46	26.82	25.56	134.74M
August 15, 2025	25	25.4	25.4	25.49	24.94	66.42M
August 14, 2025	25.3	25.12	25.12	25.76	25	85.41M
August 13, 2025	24.99	25.33	25.33	25.58	24.88	95.81M
August 12, 2025	24.76	24.98	24.98	25.08	24.57	59.42M
August 11, 2025	24.3	24.8	24.8	24.83	24.28	55.74M
August 08, 2025	24.75	24.31	24.31	24.75	24.29	46.06M

Unisplendour Corporation Limited (000938.SZ) SHZ