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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 19, 2025	27.69	27.44	27.44	27.97	27.28	5.23M
November 18, 2025	27.41	27.59	27.59	27.7	27.18	5.77M
November 17, 2025	28.08	27.46	27.46	28.23	27.4	8.11M
November 14, 2025	28.38	28.05	28.05	28.68	28.02	7.5M
November 13, 2025	28	28.78	28.78	28.86	27.82	9.16M
November 12, 2025	28.35	27.91	27.91	28.42	27.87	6.52M
November 11, 2025	29.05	28.5	28.5	29.19	28.46	8.21M
November 10, 2025	28.35	29.05	29.05	29.44	28.32	12.45M
November 07, 2025	28.2	28.49	28.49	29.09	27.8	12.83M
November 06, 2025	28.27	28.21	28.21	28.37	27.9	6.38M
November 05, 2025	27.95	28.09	28.09	28.28	27.85	8.06M
November 04, 2025	29.17	28.3	28.3	29.18	28.14	12.11M
November 03, 2025	28.98	29.39	29.39	29.65	28.81	15.95M
October 31, 2025	27.89	28.4	28.4	29.11	27.8	18.57M
October 30, 2025	28.16	27.68	27.68	28.4	27.5	13.17M
October 29, 2025	27.66	28.46	28.46	28.66	27.61	11.77M
October 28, 2025	27.71	27.65	27.65	28.2	27.53	8.72M
October 27, 2025	27.63	27.8	27.8	28.07	27.62	9.67M
October 24, 2025	27.5	27.6	27.6	27.96	27.33	8.05M
October 23, 2025	27.51	27.38	27.38	27.55	26.78	9.56M
October 22, 2025	28.03	27.55	27.55	28.31	27.53	9.22M
October 21, 2025	28	28.13	28.13	28.55	27.66	13.38M
October 20, 2025	30.03	27.93	27.93	30.23	27.65	29.71M
October 17, 2025	30.87	29.86	29.86	31.2	29.79	14.65M
October 16, 2025	30.73	30.92	30.92	31.88	30.73	17.95M
October 15, 2025	29.28	30.62	30.62	30.94	28.94	21.32M
October 14, 2025	30.2	29.2	29.2	31.15	28.95	15.97M
October 13, 2025	29.39	29.86	29.86	30.05	29.1	13.5M
October 10, 2025	31.2	30.34	30.34	31.35	30.24	15.41M
October 09, 2025	29.02	31.42	31.42	31.8	28.72	30M
September 30, 2025	29.2	28.92	28.92	29.28	28.51	13.64M
September 29, 2025	29.1	29.04	29.04	29.55	29.01	10.4M
September 26, 2025	30.06	28.98	28.98	30.17	28.9	15.6M
September 25, 2025	29.6	30.21	30.21	30.5	29.46	18.65M

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