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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
October 20, 2025	11.11	11	11	11.3	10.95	4.11M
October 17, 2025	11.2	11.11	11.11	11.36	11.1	4.26M
October 16, 2025	11.22	11.2	11.2	11.3	11.15	2.8M
October 15, 2025	11.2	11.26	11.26	11.3	11.08	4.45M
October 14, 2025	11.03	11.16	11.16	11.29	11	5.6M
October 13, 2025	10.9	11	11	11	10.51	4.76M
October 10, 2025	10.72	11.06	11.06	11.09	10.69	6.22M
October 09, 2025	10.82	10.7	10.7	10.85	10.58	5.04M
September 30, 2025	10.89	10.81	10.81	10.92	10.76	2.34M
September 29, 2025	10.81	10.84	10.84	10.93	10.61	3.11M
September 26, 2025	10.65	10.82	10.82	10.92	10.6	4.44M
September 25, 2025	11.03	10.76	10.76	11.09	10.73	5.38M
September 24, 2025	10.94	11.03	11.03	11.09	10.9	3.36M
September 23, 2025	11.15	11	11	11.15	10.7	6.67M
September 22, 2025	11.37	11.09	11.09	11.46	11.06	5.35M
September 19, 2025	11.32	11.36	11.36	11.42	11.19	4.97M
September 18, 2025	11.59	11.32	11.32	11.64	11.23	8.25M
September 17, 2025	11.87	11.57	11.57	11.99	11.53	11.83M
September 16, 2025	11.33	11.98	11.98	12	11.18	15.69M
September 15, 2025	11.26	11.38	11.38	11.39	11.15	4.83M
September 12, 2025	11.28	11.26	11.26	11.45	11.25	4.3M
September 11, 2025	11.39	11.31	11.31	11.39	11.11	5.4M
September 10, 2025	11.3	11.4	11.4	11.4	11.22	6.83M
September 09, 2025	11.43	11.38	11.22	11.44	11.25	5.66M
September 08, 2025	11.23	11.37	11.21	11.5	11.23	7.74M
September 05, 2025	11.05	11.2	11.2	11.26	10.93	6.76M
September 04, 2025	10.82	11.08	11.08	11.08	10.74	7.47M

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