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

64.92

-0.98(-1.49%)

Updated at April 03 03:04PM

Currency In CNY

About Privacy Policy Contact us Terms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
April 03, 2026	66.22	64.92	64.92	66.38	64.8	8.87M
April 02, 2026	67.4	65.9	65.9	67.4	65.42	11.5M
April 01, 2026	67.3	67.4	67.4	67.67	66.93	10.51M
March 31, 2026	67.4	66.04	66.04	68.18	65.9	12.65M
March 30, 2026	66.8	67.63	67.63	67.65	66	11.46M
March 27, 2026	66.73	67.89	67.89	68.54	66.63	8.79M
March 26, 2026	68.6	67.72	67.72	68.76	67.49	9.25M
March 25, 2026	67.9	68.98	68.98	69.35	67.82	12.51M
March 24, 2026	67.5	67.4	67.4	67.6	66	11.52M
March 23, 2026	69	66.48	66.48	69	66.41	19M
March 20, 2026	72.51	70.36	70.36	73	70.3	14.5M
March 19, 2026	73.23	72.5	72.5	73.37	72.06	13.85M
March 18, 2026	73.2	74.6	74.6	74.78	72.6	15.18M
March 17, 2026	74.63	72.71	72.71	74.7	72.6	12.44M
March 16, 2026	73.74	74.57	74.57	74.66	72.7	14.41M
March 13, 2026	74.53	73.74	73.74	74.95	73.62	12.78M
March 12, 2026	75.01	75.21	75.21	76.34	74.42	13.79M
March 11, 2026	75	75.53	75.53	75.95	74.88	11.54M
March 10, 2026	74.6	75.07	75.07	75.86	74.6	8.52M
March 09, 2026	73.98	73.82	73.82	74.35	72	17.74M
March 06, 2026	74.6	75.16	75.16	75.5	74.48	10.81M
March 05, 2026	75.88	74.91	74.91	76.18	74.67	14.51M
March 04, 2026	79.38	74.84	74.84	79.38	73.99	11.67M
March 03, 2026	79.94	75.13	75.13	80.17	75.08	28.15M
March 02, 2026	78.8	79.95	79.95	80.45	78.4	21.56M
February 27, 2026	79.38	79.7	79.7	80	78.52	15.85M
February 26, 2026	79.3	80.18	80.18	80.51	78.57	21.36M
February 25, 2026	78.83	78.72	78.72	79.41	78.07	18.62M
February 24, 2026	78.28	78.83	78.83	79.15	77.6	16.55M
February 13, 2026	77.86	77.49	0	78.85	77.49	14.06M
February 12, 2026	77.41	78.51	0	78.66	77.41	16.7M
February 11, 2026	77.79	77.31	0	77.97	77.21	12.12M
February 10, 2026	77.99	77.94	0	78.93	77.55	14.85M
February 09, 2026	77.7	78	0	78.07	77.09	17.58M
February 06, 2026	76.88	76.56	0	77.56	76.02	16.92M
February 05, 2026	77.53	77.48	0	78.2	76.5	17.89M
February 04, 2026	80.3	78.8	0	80.35	77.8	26.99M
February 03, 2026	81.1	81.29	0	81.3	79.69	21.34M
February 02, 2026	83.08	79.78	0	83.85	79.76	33.31M
January 30, 2026	83.39	84.11	0	85.38	81.79	31.17M
January 29, 2026	87.28	84.26	0	87.86	84.08	36.74M
January 28, 2026	86.11	87.91	0	89.11	86.11	49.53M
January 27, 2026	83.83	85.8	0	86.4	82.12	38.42M
January 26, 2026	87.93	84.29	0	87.95	84.03	41.01M
January 23, 2026	85.01	87.92	0	88.23	84.68	52.02M
January 22, 2026	87.6	85.02	0	87.99	84.74	40.92M
January 21, 2026	81.11	86.36	0	88	81.11	61.75M
January 20, 2026	83.87	82.05	0	85.3	81.4	40.02M
January 19, 2026	85.01	84.5	0	86.36	82.95	47.26M
January 16, 2026	91.99	86.04	0	91.99	83.85	99.73M
January 15, 2026	86.69	86.69	0	86.69	86.69	12.04M
January 14, 2026	78.81	78.81	0	78.81	78.81	0
January 13, 2026	78.81	78.81	0	78.81	78.81	0
January 12, 2026	78.81	78.81	0	78.81	78.81	0
January 09, 2026	78.81	78.81	0	78.81	78.81	0
January 08, 2026	78.81	78.81	0	78.81	78.81	0
January 07, 2026	78.81	78.81	0	78.81	78.81	0
January 06, 2026	78.81	78.81	0	78.81	78.81	0
January 05, 2026	78.81	78.81	0	78.81	78.81	0
December 31, 2025	78.81	78.81	0	78.81	78.81	0