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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 19, 2025	11.64	12.33	12.33	12.84	11.64	34.1M
November 18, 2025	11.83	11.67	11.67	11.88	11.6	4.12M
November 17, 2025	12.08	11.8	11.8	12.11	11.68	7.13M
November 14, 2025	11.99	12.07	12.07	12.18	11.94	6.73M
November 13, 2025	11.9	11.97	11.97	12.03	11.85	3.82M
November 12, 2025	11.88	11.97	11.97	11.98	11.77	3.98M
November 11, 2025	11.76	11.92	11.92	12.04	11.68	5.62M
November 10, 2025	11.75	11.76	11.76	11.9	11.63	4.16M
November 07, 2025	11.65	11.75	11.75	11.92	11.61	5.62M
November 06, 2025	11.78	11.65	11.65	11.78	11.57	5.73M
November 05, 2025	11.83	11.8	11.8	11.86	11.67	7.03M
November 04, 2025	11.6	11.87	11.87	12.08	11.6	14.69M
November 03, 2025	11.48	11.61	11.61	11.91	11.37	11.52M
October 31, 2025	11.32	11.48	11.48	11.51	11.27	7.05M
October 30, 2025	11.1	11.32	11.32	11.47	11.05	7.72M
October 29, 2025	11.16	11.1	11.1	11.17	10.85	6.92M
October 28, 2025	11.28	11.16	11.16	11.44	11.01	7.93M
October 27, 2025	11.4	11.49	11.49	11.6	11.32	5.5M
October 24, 2025	11.45	11.35	11.35	11.45	11.28	3.27M
October 23, 2025	11.27	11.41	11.41	11.41	11.2	3.9M
October 22, 2025	11.2	11.28	11.28	11.34	11.12	2.93M
October 21, 2025	10.98	11.18	11.18	11.23	10.96	2.91M

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