UE Furniture Co., Ltd. - 603600.SS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 13, 2026	11.8	11.71	11.71	11.9	11.69	3.11M
February 12, 2026	11.91	11.82	11.82	11.92	11.79	4.01M
February 11, 2026	11.84	11.9	11.9	11.95	11.75	4.59M
February 10, 2026	11.85	11.81	11.81	11.92	11.8	2.54M
February 09, 2026	11.92	11.87	11.87	12.09	11.79	4.89M
February 06, 2026	11.84	11.87	11.87	12	11.79	4.2M
February 05, 2026	11.82	11.85	11.85	11.98	11.74	2.73M
February 04, 2026	11.62	11.82	11.82	11.87	11.56	4.76M
February 03, 2026	11.83	11.62	11.62	11.88	11.52	3.56M
February 02, 2026	11.94	11.63	11.63	12.01	11.61	4.37M
January 30, 2026	11.92	11.98	11.98	12.08	11.78	4.57M
January 29, 2026	11.88	11.99	11.99	12.11	11.85	3.96M
January 28, 2026	11.86	11.87	11.87	11.98	11.79	2.94M
January 27, 2026	11.93	11.86	11.86	11.96	11.77	5M
January 26, 2026	12.15	11.94	11.94	12.21	11.87	4.09M
January 23, 2026	12.15	12.12	12.12	12.19	12.02	3.63M
January 22, 2026	11.95	12.17	12.17	12.25	11.85	5.24M
January 21, 2026	11.88	11.95	11.95	11.95	11.79	4.19M
January 20, 2026	12	11.88	11.88	12.01	11.8	4.46M
January 19, 2026	11.65	11.9	11.9	11.91	11.6	4.94M
January 16, 2026	11.9	11.64	11.64	11.93	11.63	5.05M
January 15, 2026	11.62	11.82	11.82	11.96	11.6	8.3M
January 14, 2026	11.63	11.65	11.65	11.8	11.48	9.88M
January 13, 2026	11.46	11.63	11.63	11.64	11.41	6.54M
January 12, 2026	11.47	11.5	11.5	11.55	11.37	6.4M
January 09, 2026	11.6	11.5	11.5	11.61	11.4	6.91M
January 08, 2026	11.8	11.6	11.6	11.8	11.57	7.4M
January 07, 2026	11.87	11.85	11.85	11.89	11.71	5.26M
January 06, 2026	11.83	11.86	11.86	12.04	11.78	5.64M
January 05, 2026	11.98	11.83	11.83	11.98	11.77	4.59M
December 31, 2025	11.73	11.87	11.87	12.08	11.73	4.26M
December 30, 2025	11.95	11.81	11.81	11.98	11.73	4.92M
December 29, 2025	12.2	11.95	11.95	12.21	11.61	8.14M
December 26, 2025	12.38	12.23	12.23	12.4	12.2	4.02M
December 25, 2025	12.4	12.37	12.37	12.53	12.31	5.22M
December 24, 2025	12.26	12.39	12.39	12.41	12.15	3.85M
December 23, 2025	12.27	12.29	12.29	12.42	12.17	5M
December 22, 2025	12.36	12.27	12.27	12.44	12.22	3.56M
December 19, 2025	12	12.35	12.35	12.48	11.92	5.81M
December 18, 2025	11.93	12	12	12.11	11.86	6.03M
December 17, 2025	11.69	11.93	11.93	11.96	11.47	6.33M
December 16, 2025	11.99	11.68	11.68	12.01	11.66	4.32M
December 15, 2025	11.9	11.89	11.89	12	11.78	5.02M
December 12, 2025	12.13	11.98	11.98	12.23	11.95	5.12M
December 11, 2025	12.22	12.09	12.09	12.42	12.03	7.1M
December 10, 2025	12.27	12.25	12.25	12.47	12.01	8.75M
December 09, 2025	12.65	12.26	12.26	12.69	12.23	9.18M
December 08, 2025	12.65	12.73	12.73	12.75	12.48	8.93M
December 05, 2025	12.73	12.65	12.65	12.78	12.43	9.28M
December 04, 2025	12.99	12.67	12.67	13.05	12.66	12.74M
December 03, 2025	12.38	13.09	13.09	13.25	12.32	25.75M
December 02, 2025	12.46	12.38	12.38	12.55	12.24	7.68M
December 01, 2025	12.38	12.46	12.46	12.65	12.25	11.17M
November 28, 2025	12.41	12.38	12.38	12.5	12.16	10.12M
November 27, 2025	12.04	12.45	12.45	12.62	12.04	17.58M
November 26, 2025	11.93	12.17	12.17	12.55	11.89	19.48M
November 25, 2025	11.83	11.99	11.99	12.06	11.81	11.14M
November 24, 2025	12.04	11.92	11.92	12.21	11.45	17.82M
November 21, 2025	12.2	11.99	11.99	12.38	11.91	16.87M
November 20, 2025	12.33	12.3	12.3	12.6	12.12	26.7M

UE Furniture Co., Ltd. (603600.SS) SHH