Unigroup Guoxin Microelectronics Co., Ltd. - 002049.SZ - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 14, 2025	80.02	74.85	74.85	80.02	74.85	19.78M
November 13, 2025	80.02	77.55	77.55	80.02	75.6	18.19M
November 12, 2025	77	76.02	76.02	77.19	75.15	18.51M
November 11, 2025	79	77.26	77.26	79.78	77.23	18.31M
November 10, 2025	79.3	78.83	78.83	80.35	77.7	23.53M
November 07, 2025	80.02	79.18	79.18	80.22	78.93	19M
November 06, 2025	80.7	81.18	81.18	82.18	80.2	22.58M
November 05, 2025	79	79.79	79.79	80.3	78.8	24.03M
November 04, 2025	82.83	80.99	80.99	83.48	80.51	20.93M
November 03, 2025	81.6	83.51	83.51	83.56	79.29	32.66M
October 31, 2025	85	81.74	81.74	85.13	81.64	31.8M
October 30, 2025	87.42	85.13	85.13	87.43	85.06	25.75M
October 29, 2025	86.93	87.42	87.42	88.55	86.5	28.97M
October 28, 2025	86.08	86.92	86.92	88.72	85.18	47.27M
October 27, 2025	83.68	84.74	84.74	84.74	82.71	30.21M
October 24, 2025	80.9	82.4	82.4	83.07	80.6	27.49M
October 23, 2025	80.44	79.72	79.72	81.09	78.1	18.78M
October 22, 2025	81.34	80.88	80.88	81.89	80.11	13.87M
October 21, 2025	81.23	81.97	81.97	82.58	81.03	20.34M
October 20, 2025	80.8	80.57	80.57	82.56	79.87	22.49M
October 17, 2025	84.11	79.44	79.44	84.3	79.23	29.26M
October 16, 2025	85	84.21	84.21	87.25	83.68	28.45M
October 15, 2025	83.93	85.53	85.53	86.45	82.82	24.7M
October 14, 2025	91.26	83.89	83.89	91.55	83.18	42.54M
October 13, 2025	82.62	88.22	88.22	88.45	82.6	34.06M
October 10, 2025	90.89	86.24	86.24	91.42	86.08	40.11M
October 09, 2025	91.8	92.78	92.78	94.83	89.58	52.49M
September 30, 2025	88.1	90.31	90.31	91.5	88.1	45.89M
September 29, 2025	87.52	87.4	87.4	88.79	85.29	49M
September 26, 2025	86	89	89	92.4	86	86.41M
September 25, 2025	81.16	84	84	85.32	80.81	44.14M
September 24, 2025	78.78	81.79	81.79	82	78.41	41.04M
September 23, 2025	80.07	79.26	79.26	80.18	77.46	25.44M
September 22, 2025	79.25	80.18	80.18	80.8	78.9	21.8M
September 19, 2025	78.66	79.45	79.45	81.3	78.66	31.57M
September 18, 2025	77.67	78.66	78.66	81.49	77.61	42.69M
September 17, 2025	78	77.67	77.67	78.89	76.93	21.43M
September 16, 2025	78	78.43	78.43	79.22	77.72	18.99M
September 15, 2025	80	78.64	78.64	80.68	78.38	27.58M
September 12, 2025	77.6	78.33	78.33	79.21	77.01	28.16M
September 11, 2025	75	77.6	77.6	77.68	74.21	28.85M
September 10, 2025	74.91	75.38	75.38	76.85	74.68	26.92M
September 09, 2025	74.77	73.7	73.7	74.77	73.24	15.71M
September 08, 2025	74.78	75.12	75.12	75.39	74	17.27M
September 05, 2025	73	74.61	74.61	74.76	72.01	23.14M
September 04, 2025	76	72.98	72.98	77.28	71.85	34.17M
September 03, 2025	77.88	75.85	75.85	79.25	75.38	30.32M
September 02, 2025	81.87	77.55	77.55	82.09	77.06	43.65M
September 01, 2025	82.25	82.21	82.21	83.66	80.88	34.34M
August 29, 2025	83	81.57	81.57	83	80.61	37.19M
August 28, 2025	82.01	83.52	83.52	83.78	80.8	54.31M
August 27, 2025	81.12	81.93	81.93	86	80.8	65.84M
August 26, 2025	81	81.13	81.13	81.9	80.02	28.53M
August 25, 2025	83.68	81.89	81.89	84.5	80.21	55.23M
August 22, 2025	80.7	82.68	82.68	84.48	80.7	44.53M
August 21, 2025	82.02	80.45	80.45	83.88	80.12	31.32M
August 20, 2025	82.04	81.86	81.86	82.2	79.11	34.9M
August 19, 2025	83	82.2	82.2	86.77	81.97	59.6M
August 18, 2025	78	80.84	80.84	83.19	77.78	42.05M
August 15, 2025	73.45	77.42	77.42	77.98	73.41	35.93M

Unigroup Guoxin Microelectronics Co., Ltd. (002049.SZ) SHZ