Unigroup Guoxin Microelectronics Co., Ltd. (SHE:002049)
China
· Delayed Price · Currency is CNY 87.31
-1.69 (-1.90%)
Sep 29, 2025, 2:46 PM CST
SHE:002049 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 86.00 | 92.40 | 86.00 | 89.00 | 89.00 | 5.95% | 86,412,786 |
| Sep 25, 2025 | 81.16 | 85.32 | 80.81 | 84.00 | 84.00 | 2.70% | 44,139,962 |
| Sep 24, 2025 | 78.78 | 82.00 | 78.41 | 81.79 | 81.79 | 3.19% | 41,042,923 |
| Sep 23, 2025 | 80.07 | 80.18 | 77.46 | 79.26 | 79.26 | -1.15% | 25,437,676 |
| Sep 22, 2025 | 79.25 | 80.80 | 78.90 | 80.18 | 80.18 | 0.92% | 21,798,876 |
| Sep 19, 2025 | 78.66 | 81.30 | 78.66 | 79.45 | 79.45 | 1.00% | 31,567,226 |
| Sep 18, 2025 | 77.67 | 81.49 | 77.61 | 78.66 | 78.66 | 1.27% | 42,690,397 |
| Sep 17, 2025 | 78.00 | 78.89 | 76.93 | 77.67 | 77.67 | -0.97% | 21,433,047 |
| Sep 16, 2025 | 78.00 | 79.22 | 77.72 | 78.43 | 78.43 | -0.27% | 18,988,890 |
| Sep 15, 2025 | 80.00 | 80.68 | 78.38 | 78.64 | 78.64 | 0.40% | 27,581,951 |
| Sep 12, 2025 | 77.60 | 79.21 | 77.01 | 78.33 | 78.33 | 0.94% | 28,162,727 |
| Sep 11, 2025 | 75.00 | 77.68 | 74.21 | 77.60 | 77.60 | 2.95% | 28,849,608 |
| Sep 10, 2025 | 74.91 | 76.85 | 74.68 | 75.38 | 75.38 | 2.28% | 26,923,202 |
| Sep 9, 2025 | 74.77 | 74.77 | 73.24 | 73.70 | 73.70 | -1.89% | 15,710,776 |
| Sep 8, 2025 | 74.78 | 75.39 | 74.00 | 75.12 | 75.12 | 0.68% | 17,272,874 |
| Sep 5, 2025 | 73.00 | 74.76 | 72.01 | 74.61 | 74.61 | 2.23% | 23,138,617 |
| Sep 4, 2025 | 76.00 | 77.28 | 71.85 | 72.98 | 72.98 | -3.78% | 34,169,288 |
| Sep 3, 2025 | 77.88 | 79.25 | 75.38 | 75.85 | 75.85 | -2.19% | 30,320,938 |
| Sep 2, 2025 | 81.87 | 82.09 | 77.06 | 77.55 | 77.55 | -5.67% | 43,646,727 |
| Sep 1, 2025 | 82.25 | 83.66 | 80.88 | 82.21 | 82.21 | 0.78% | 34,338,772 |
| Aug 29, 2025 | 83.00 | 83.00 | 80.61 | 81.57 | 81.57 | -2.33% | 37,189,549 |
| Aug 28, 2025 | 82.01 | 83.78 | 80.80 | 83.52 | 83.52 | 1.94% | 54,312,702 |
| Aug 27, 2025 | 81.12 | 86.00 | 80.80 | 81.93 | 81.93 | 0.99% | 65,840,239 |
| Aug 26, 2025 | 81.00 | 81.90 | 80.02 | 81.13 | 81.13 | -0.93% | 28,530,387 |
| Aug 25, 2025 | 83.68 | 84.50 | 80.21 | 81.89 | 81.89 | -0.96% | 55,232,207 |
| Aug 22, 2025 | 80.70 | 84.48 | 80.70 | 82.68 | 82.68 | 2.77% | 44,526,442 |
| Aug 21, 2025 | 82.02 | 83.88 | 80.12 | 80.45 | 80.45 | -1.72% | 31,315,025 |
| Aug 20, 2025 | 82.04 | 82.20 | 79.11 | 81.86 | 81.86 | -0.41% | 34,900,632 |
| Aug 19, 2025 | 83.00 | 86.77 | 81.97 | 82.20 | 82.20 | 1.68% | 59,604,096 |
| Aug 18, 2025 | 78.00 | 83.19 | 77.78 | 80.84 | 80.84 | 4.42% | 42,054,301 |
| Aug 15, 2025 | 73.45 | 77.98 | 73.41 | 77.42 | 77.42 | 5.23% | 35,929,544 |
| Aug 14, 2025 | 74.92 | 76.20 | 73.44 | 73.57 | 73.57 | -2.23% | 28,041,414 |
| Aug 13, 2025 | 74.79 | 75.67 | 74.38 | 75.25 | 75.25 | 0.88% | 23,455,390 |
| Aug 12, 2025 | 75.10 | 75.97 | 73.58 | 74.59 | 74.59 | -0.64% | 25,955,283 |
| Aug 11, 2025 | 76.22 | 76.23 | 74.91 | 75.07 | 75.07 | -1.48% | 25,594,919 |
| Aug 8, 2025 | 76.69 | 77.60 | 75.62 | 76.20 | 76.20 | -0.65% | 26,189,194 |
| Aug 7, 2025 | 77.51 | 78.47 | 76.27 | 76.70 | 76.70 | -0.26% | 39,978,171 |
| Aug 6, 2025 | 74.82 | 78.00 | 74.11 | 76.90 | 76.90 | 3.95% | 42,097,461 |
| Aug 5, 2025 | 73.33 | 75.49 | 73.20 | 73.98 | 73.98 | - | 33,855,272 |
| Aug 4, 2025 | 71.64 | 74.00 | 71.61 | 73.98 | 73.98 | 2.58% | 29,072,976 |
| Aug 1, 2025 | 69.55 | 73.57 | 69.54 | 72.12 | 72.12 | 3.71% | 38,265,253 |
| Jul 31, 2025 | 70.68 | 71.60 | 69.28 | 69.54 | 69.54 | -2.85% | 22,150,157 |
| Jul 30, 2025 | 73.01 | 73.09 | 70.92 | 71.58 | 71.58 | -2.21% | 27,634,768 |
| Jul 29, 2025 | 68.30 | 73.50 | 68.18 | 73.20 | 73.20 | 6.89% | 52,265,437 |
| Jul 28, 2025 | 68.69 | 69.25 | 68.22 | 68.48 | 68.48 | -0.01% | 11,158,222 |
| Jul 25, 2025 | 68.00 | 68.59 | 67.60 | 68.49 | 68.49 | 0.75% | 12,159,741 |
| Jul 24, 2025 | 67.40 | 68.50 | 67.26 | 67.98 | 67.98 | 0.86% | 11,421,559 |
| Jul 23, 2025 | 66.91 | 68.24 | 66.84 | 67.40 | 67.40 | 0.21% | 13,395,143 |
| Jul 22, 2025 | 67.56 | 67.83 | 66.70 | 67.26 | 67.26 | -0.46% | 10,816,417 |
| Jul 21, 2025 | 67.33 | 68.00 | 67.23 | 67.57 | 67.57 | -0.12% | 8,962,628 |