Beijing United Information Technology Co.,Ltd. - 603613.SS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 13, 2026	27.21	26.9	26.9	27.38	26.9	6.9M
February 12, 2026	27.34	27.22	27.22	27.47	27.16	6.91M
February 11, 2026	27.2	27.36	27.36	27.58	27.1	8.4M
February 10, 2026	27.1	27.3	27.3	27.42	26.98	8.11M
February 09, 2026	26.7	27.08	27.08	27.09	26.63	9.29M
February 06, 2026	26.43	26.38	26.38	26.65	26.07	7.62M
February 05, 2026	26.48	26.62	26.62	26.73	26.42	6.36M
February 04, 2026	26.73	26.61	26.61	26.73	26.27	9.99M
February 03, 2026	26.55	26.83	26.83	26.87	26.1	9.47M
February 02, 2026	26.9	26.24	26.24	27.2	26.2	12.34M
January 30, 2026	27.51	27.08	27.08	27.57	26.8	13.16M
January 29, 2026	27.4	27.5	27.5	27.96	27.25	13.96M
January 28, 2026	27.74	27.52	27.52	27.82	27.41	11.04M
January 27, 2026	27.95	27.83	27.83	28.33	27.42	15.89M
January 26, 2026	29.2	28.07	28.07	29.23	27.91	22.05M
January 23, 2026	29.19	29.25	29.25	29.55	29.04	12.48M
January 22, 2026	29.2	29.08	29.08	29.46	28.93	11.19M
January 21, 2026	28.81	29.11	29.11	29.7	28.74	13.26M
January 20, 2026	29.71	29	29	29.8	28.81	14.22M
January 19, 2026	29.88	29.65	29.65	30.25	29.55	15.04M
January 16, 2026	30.68	29.95	29.95	31.3	29.92	18.99M
January 15, 2026	31	30.67	30.67	31.18	30.34	19.69M
January 14, 2026	29.36	31.21	31.21	32.23	29.3	41.27M
January 13, 2026	29.87	29.45	29.45	30.45	29.34	21.3M
January 12, 2026	28.73	29.59	29.59	29.7	28.66	22.58M
January 09, 2026	28.2	28.72	28.72	28.8	28.15	15.13M
January 08, 2026	27.59	28.38	28.38	28.75	27.59	15.65M
January 07, 2026	28.3	27.85	27.85	28.32	27.8	13.09M
January 06, 2026	28.08	28.36	28.36	28.39	28.02	12.3M
January 05, 2026	27.87	28.19	28.19	28.4	27.87	13.08M
December 31, 2025	27.58	28	28	28.84	27.58	17.13M
December 30, 2025	27.18	27.5	27.5	27.84	27.11	8.45M
December 29, 2025	27.8	27.35	27.35	28.25	27.21	14.08M
December 26, 2025	27.75	27.83	27.83	28.09	27.67	9.69M
December 25, 2025	27.73	27.9	27.9	27.93	27.58	7.49M
December 24, 2025	27.6	27.78	27.78	27.95	27.31	9.84M
December 23, 2025	27.5	27.7	27.7	27.92	27.43	8.79M
December 22, 2025	28	27.58	27.58	28.27	27.44	10.4M
December 19, 2025	27.67	27.78	27.78	27.97	27.58	7.8M
December 18, 2025	27.51	27.54	27.54	28.12	27.4	8.22M
December 17, 2025	27.6	27.64	27.64	27.9	27.15	10.26M
December 16, 2025	28.47	27.61	27.61	28.5	27.51	9.25M
December 15, 2025	28.7	28.47	28.47	28.7	27.99	12.09M
December 12, 2025	29.6	28.95	28.95	29.73	28.61	14.3M
December 11, 2025	29.16	29.6	29.6	30.58	29.05	14.73M
December 10, 2025	29.55	29.17	29.17	29.6	28.94	9.6M
December 09, 2025	30.2	29.63	29.63	30.61	29.57	12.38M
December 08, 2025	29.98	30.31	30.31	30.67	29.7	14.19M
December 05, 2025	30.02	30	30	30.6	29.93	13.27M
December 04, 2025	29.68	30.12	30.12	30.77	29.41	17.62M
December 03, 2025	28.38	29.76	29.76	30.38	28.28	26.3M
December 02, 2025	27.45	28.53	28.53	28.79	27.06	17.73M
December 01, 2025	27.52	27.53	27.53	27.7	27.37	7.69M
November 28, 2025	28.06	27.69	27.69	28.12	27.45	8.52M
November 27, 2025	27.75	28.06	28.06	28.48	27.75	10.17M
November 26, 2025	27.51	27.75	27.75	28.36	27.51	7.86M
November 25, 2025	27.42	27.64	27.64	28.06	27.42	8.17M
November 24, 2025	26.99	27.38	27.38	27.59	26.5	6.03M
November 21, 2025	27.35	27	27	27.7	26.75	8.59M
November 20, 2025	27.45	27.53	27.53	27.85	27.37	4.95M

Beijing United Information Technology Co.,Ltd. (603613.SS) SHH