Unisplendour Corporation Limited (SHE:000938)
China
· Delayed Price · Currency is CNY 30.08
+0.15 (0.50%)
Sep 29, 2025, 11:44 AM CST
Unisplendour Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 31.11 | 31.31 | 29.93 | 29.93 | 29.93 | -5.01% | 164,549,969 |
| Sep 25, 2025 | 30.50 | 32.16 | 30.30 | 31.51 | 31.51 | 3.31% | 195,832,616 |
| Sep 24, 2025 | 29.34 | 31.21 | 29.16 | 30.50 | 30.50 | 3.60% | 169,325,986 |
| Sep 23, 2025 | 30.79 | 30.95 | 28.68 | 29.44 | 29.44 | -3.38% | 170,291,770 |
| Sep 22, 2025 | 30.64 | 30.77 | 29.88 | 30.47 | 30.47 | 1.06% | 144,418,233 |
| Sep 19, 2025 | 31.29 | 31.49 | 30.01 | 30.15 | 30.15 | -2.55% | 157,558,380 |
| Sep 18, 2025 | 29.48 | 31.88 | 29.42 | 30.94 | 30.94 | 5.20% | 310,805,150 |
| Sep 17, 2025 | 29.25 | 29.73 | 28.92 | 29.41 | 29.41 | -0.78% | 117,691,291 |
| Sep 16, 2025 | 28.77 | 29.86 | 28.62 | 29.64 | 29.64 | 3.06% | 165,770,501 |
| Sep 15, 2025 | 29.27 | 29.32 | 28.66 | 28.76 | 28.76 | -1.78% | 121,783,235 |
| Sep 12, 2025 | 28.35 | 30.21 | 28.19 | 29.28 | 29.28 | 2.13% | 217,955,015 |
| Sep 11, 2025 | 26.65 | 28.78 | 26.36 | 28.67 | 28.67 | 8.15% | 220,227,223 |
| Sep 10, 2025 | 26.46 | 27.03 | 26.35 | 26.51 | 26.51 | 0.61% | 80,978,554 |
| Sep 9, 2025 | 27.51 | 27.51 | 26.28 | 26.35 | 26.35 | -5.22% | 134,313,022 |
| Sep 8, 2025 | 28.13 | 28.38 | 27.32 | 27.80 | 27.80 | -1.17% | 118,770,071 |
| Sep 5, 2025 | 27.80 | 28.37 | 26.90 | 28.13 | 28.13 | 1.70% | 161,364,431 |
| Sep 4, 2025 | 28.91 | 29.00 | 27.08 | 27.66 | 27.66 | -3.49% | 232,241,507 |
| Sep 3, 2025 | 27.60 | 30.15 | 27.38 | 28.66 | 28.66 | 4.56% | 315,533,245 |
| Sep 2, 2025 | 28.99 | 29.00 | 27.21 | 27.41 | 27.41 | -5.78% | 151,784,488 |
| Sep 1, 2025 | 29.81 | 30.00 | 28.46 | 29.09 | 29.09 | 4.27% | 241,475,073 |
| Aug 29, 2025 | 28.20 | 28.24 | 27.63 | 27.90 | 27.90 | -1.73% | 87,747,798 |
| Aug 28, 2025 | 27.25 | 28.39 | 27.25 | 28.39 | 28.39 | 3.35% | 135,120,079 |
| Aug 27, 2025 | 28.41 | 28.77 | 27.40 | 27.47 | 27.47 | -2.76% | 153,560,529 |
| Aug 26, 2025 | 28.41 | 28.96 | 28.20 | 28.25 | 28.25 | -1.29% | 109,533,807 |
| Aug 25, 2025 | 29.05 | 29.21 | 28.06 | 28.62 | 28.62 | 0.42% | 172,971,753 |
| Aug 22, 2025 | 27.49 | 28.73 | 27.20 | 28.50 | 28.50 | 4.59% | 183,619,133 |
| Aug 21, 2025 | 27.76 | 28.50 | 27.06 | 27.25 | 27.25 | -1.66% | 156,646,576 |
| Aug 20, 2025 | 26.10 | 28.17 | 25.85 | 27.71 | 27.71 | 5.76% | 183,499,470 |
| Aug 19, 2025 | 26.61 | 26.62 | 26.12 | 26.20 | 26.20 | -0.98% | 83,022,990 |
| Aug 18, 2025 | 25.60 | 26.82 | 25.56 | 26.46 | 26.46 | 4.17% | 134,740,086 |
| Aug 15, 2025 | 25.00 | 25.49 | 24.94 | 25.40 | 25.40 | 1.11% | 66,421,438 |
| Aug 14, 2025 | 25.30 | 25.76 | 25.00 | 25.12 | 25.12 | -0.83% | 85,411,533 |
| Aug 13, 2025 | 24.99 | 25.58 | 24.88 | 25.33 | 25.33 | 1.40% | 95,805,798 |
| Aug 12, 2025 | 24.76 | 25.08 | 24.57 | 24.98 | 24.98 | 0.73% | 59,423,513 |
| Aug 11, 2025 | 24.30 | 24.83 | 24.28 | 24.80 | 24.80 | 2.02% | 55,740,431 |
| Aug 8, 2025 | 24.75 | 24.75 | 24.29 | 24.31 | 24.31 | -1.78% | 46,063,714 |
| Aug 7, 2025 | 24.90 | 25.15 | 24.56 | 24.75 | 24.75 | -0.60% | 44,875,518 |
| Aug 6, 2025 | 24.42 | 24.91 | 24.35 | 24.90 | 24.90 | 1.59% | 56,646,868 |
| Aug 5, 2025 | 24.55 | 24.69 | 24.31 | 24.51 | 24.51 | -0.12% | 47,155,145 |
| Aug 4, 2025 | 24.23 | 24.55 | 24.21 | 24.54 | 24.54 | 0.16% | 29,718,183 |
| Aug 1, 2025 | 24.90 | 24.95 | 24.20 | 24.50 | 24.50 | -0.93% | 63,237,242 |
| Jul 31, 2025 | 24.67 | 25.44 | 24.62 | 24.73 | 24.73 | -0.08% | 92,737,478 |
| Jul 30, 2025 | 24.96 | 25.10 | 24.58 | 24.75 | 24.75 | -1.39% | 49,872,618 |
| Jul 29, 2025 | 24.77 | 25.15 | 24.43 | 25.10 | 25.10 | 1.05% | 58,926,255 |
| Jul 28, 2025 | 25.19 | 25.19 | 24.72 | 24.84 | 24.84 | -0.80% | 38,949,259 |
| Jul 25, 2025 | 24.93 | 25.10 | 24.74 | 25.04 | 25.04 | 0.64% | 51,610,691 |
| Jul 24, 2025 | 24.49 | 24.88 | 24.46 | 24.88 | 24.88 | 1.76% | 44,727,009 |
| Jul 23, 2025 | 24.56 | 24.75 | 24.41 | 24.45 | 24.45 | -0.57% | 39,803,180 |
| Jul 22, 2025 | 24.68 | 24.82 | 24.52 | 24.59 | 24.59 | -0.53% | 39,312,113 |
| Jul 21, 2025 | 24.77 | 24.78 | 24.49 | 24.72 | 24.72 | -0.52% | 47,540,220 |