Zhejiang Unifull Industrial Fibre Co., Ltd. (002427.SZ) SHZ
5.66
-0.27(-4.55%)
Currency In CNY
- General
- Statistics
- Historical Data
- Profile
- Financials
5.66
-0.27(-4.55%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| April 03, 2026 | 5.97 | 5.66 | 5.66 | 5.99 | 5.65 | 18.24M |
| April 02, 2026 | 6.17 | 5.93 | 5.93 | 6.17 | 5.91 | 19.55M |
| April 01, 2026 | 6.24 | 6.18 | 6.18 | 6.26 | 6.14 | 14.16M |
| March 31, 2026 | 6.23 | 6.14 | 6.14 | 6.33 | 6.13 | 17.33M |
| March 30, 2026 | 6.23 | 6.24 | 6.24 | 6.32 | 6.15 | 17.28M |
| March 27, 2026 | 6.02 | 6.31 | 6.31 | 6.34 | 6.01 | 20.8M |
| March 26, 2026 | 6.41 | 6.26 | 6.26 | 6.63 | 6.24 | 31.09M |
| March 25, 2026 | 6.42 | 6.46 | 6.46 | 6.55 | 6.37 | 27.55M |
| March 24, 2026 | 6.46 | 6.47 | 6.47 | 6.48 | 6.16 | 33.23M |
| March 23, 2026 | 6.5 | 6.29 | 6.29 | 6.68 | 6.27 | 38.06M |
| March 20, 2026 | 7.39 | 6.71 | 6.71 | 7.42 | 6.71 | 53.63M |
| March 19, 2026 | 7.64 | 7.34 | 7.34 | 7.75 | 7.29 | 55.62M |
| March 18, 2026 | 7.73 | 7.71 | 7.71 | 7.76 | 7.57 | 71.13M |
| March 17, 2026 | 7.62 | 7.96 | 7.96 | 8.16 | 7.42 | 123.41M |
| March 16, 2026 | 7.13 | 7.69 | 7.69 | 7.69 | 7.11 | 38.17M |
| March 13, 2026 | 7.2 | 6.99 | 6.99 | 7.35 | 6.99 | 41.64M |
| March 12, 2026 | 7.45 | 7.24 | 7.24 | 7.8 | 7.2 | 53.51M |
| March 11, 2026 | 7.18 | 7.18 | 7.18 | 7.25 | 7.1 | 12.64M |
| March 10, 2026 | 6.92 | 7.14 | 7.14 | 7.21 | 6.92 | 7.27M |
| March 09, 2026 | 7.16 | 7.11 | 7.11 | 7.37 | 6.98 | 23.45M |
| March 06, 2026 | 6.92 | 7.33 | 7.33 | 7.36 | 6.9 | 24.56M |
| March 05, 2026 | 6.95 | 6.96 | 6.96 | 7.05 | 6.86 | 15.21M |
| March 04, 2026 | 7.66 | 6.82 | 6.82 | 7.66 | 6.81 | 12.35M |
| March 03, 2026 | 7.51 | 7 | 7 | 7.56 | 6.99 | 31.38M |
| March 02, 2026 | 7.6 | 7.5 | 7.5 | 7.69 | 7.45 | 22.65M |
| February 27, 2026 | 7.66 | 7.69 | 7.69 | 7.71 | 7.6 | 14.96M |
| February 26, 2026 | 7.74 | 7.67 | 7.67 | 7.84 | 7.62 | 18.43M |
| February 25, 2026 | 7.62 | 7.74 | 7.74 | 7.81 | 7.6 | 24.96M |
| February 24, 2026 | 7.38 | 7.62 | 7.62 | 7.64 | 7.32 | 23.46M |
| February 13, 2026 | 7.6 | 7.35 | 0 | 7.6 | 7.34 | 19.03M |
| February 12, 2026 | 7.62 | 7.49 | 0 | 7.73 | 7.48 | 40.21M |
| February 11, 2026 | 7.68 | 7.77 | 0 | 8.1 | 7.65 | 49.31M |
| February 10, 2026 | 7.8 | 7.72 | 0 | 7.84 | 7.7 | 27.66M |
| February 09, 2026 | 7.7 | 7.79 | 0 | 7.84 | 7.6 | 37.38M |
| February 06, 2026 | 7.43 | 7.66 | 0 | 7.79 | 7.36 | 37.05M |
| February 05, 2026 | 7.52 | 7.52 | 0 | 7.66 | 7.46 | 22.2M |
| February 04, 2026 | 7.36 | 7.59 | 0 | 7.72 | 7.36 | 39.84M |
| February 03, 2026 | 7.04 | 7.43 | 0 | 7.58 | 7 | 42.39M |
| February 02, 2026 | 7.29 | 6.97 | 0 | 7.46 | 6.96 | 27.66M |
| January 30, 2026 | 7.51 | 7.29 | 0 | 7.51 | 7.22 | 30.53M |
| January 29, 2026 | 7.46 | 7.6 | 0 | 7.8 | 7.35 | 41.02M |
| January 28, 2026 | 7.46 | 7.53 | 0 | 7.85 | 7.35 | 31.78M |
| January 27, 2026 | 7.8 | 7.51 | 0 | 7.8 | 7.3 | 38.94M |
| January 26, 2026 | 7.53 | 7.87 | 0 | 7.88 | 7.52 | 57.11M |
| January 23, 2026 | 7.56 | 7.6 | 0 | 7.75 | 7.53 | 40.94M |
| January 22, 2026 | 7.68 | 7.62 | 0 | 7.85 | 7.55 | 49.82M |
| January 21, 2026 | 7.8 | 7.86 | 0 | 8.2 | 7.62 | 75.17M |
| January 20, 2026 | 7.54 | 7.99 | 0 | 8.27 | 7.5 | 89.77M |
| January 19, 2026 | 7.19 | 7.62 | 0 | 7.87 | 7.06 | 61.77M |
| January 16, 2026 | 7.36 | 7.24 | 0 | 7.46 | 7.14 | 56.52M |
| January 15, 2026 | 7.36 | 7.68 | 0 | 8.01 | 7.23 | 117.09M |
| January 14, 2026 | 6.74 | 7.33 | 0 | 7.33 | 6.7 | 34.43M |
| January 13, 2026 | 6.85 | 6.66 | 0 | 6.88 | 6.65 | 19M |
| January 12, 2026 | 6.77 | 6.84 | 0 | 6.85 | 6.76 | 26.14M |
| January 09, 2026 | 6.98 | 6.76 | 0 | 7 | 6.67 | 25.52M |
| January 08, 2026 | 6.55 | 6.8 | 0 | 6.85 | 6.52 | 32.54M |
| January 07, 2026 | 6.66 | 6.55 | 0 | 6.67 | 6.52 | 21.13M |
| January 06, 2026 | 6.61 | 6.69 | 0 | 6.72 | 6.61 | 22.64M |
| January 05, 2026 | 6.77 | 6.64 | 0 | 6.79 | 6.6 | 21.16M |
| December 31, 2025 | 6.82 | 6.71 | 0 | 6.98 | 6.6 | 33.51M |