Zhejiang Unifull Industrial Fibre Co., Ltd. (002427.SZ)
Shenzhen - Shenzhen Delayed Price. Currency in CNY
Add to watchlist
At close: 03:04PM CST
Time Period:
Jun 26, 2023 - Jun 26, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CNYDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jun 26, 2024 | 3.1600 | 3.1600 | 3.0100 | 3.1400 | 3.1400 | 5,257,887 |
| Jun 25, 2024 | 3.0100 | 3.1300 | 3.0100 | 3.0900 | 3.0900 | 4,559,225 |
| Jun 24, 2024 | 3.1500 | 3.1800 | 3.0400 | 3.0400 | 3.0400 | 7,082,937 |
| Jun 21, 2024 | 3.1600 | 3.2100 | 3.0800 | 3.2100 | 3.2100 | 5,796,028 |
| Jun 20, 2024 | 3.2800 | 3.2900 | 3.1400 | 3.1700 | 3.1700 | 7,181,562 |
| Jun 19, 2024 | 3.3000 | 3.3600 | 3.2600 | 3.2900 | 3.2900 | 6,586,787 |
| Jun 18, 2024 | 3.2500 | 3.3200 | 3.2100 | 3.3000 | 3.3000 | 5,451,387 |
| Jun 17, 2024 | 3.3000 | 3.3200 | 3.2000 | 3.2500 | 3.2500 | 6,640,018 |
| Jun 14, 2024 | 3.2700 | 3.3300 | 3.2200 | 3.3100 | 3.3100 | 6,677,984 |
| Jun 13, 2024 | 3.4300 | 3.4700 | 3.2600 | 3.2700 | 3.2700 | 10,471,624 |
| Jun 12, 2024 | 3.4000 | 3.4700 | 3.3700 | 3.4300 | 3.4300 | 5,976,382 |
| Jun 11, 2024 | 3.4400 | 3.4500 | 3.3500 | 3.4000 | 3.4000 | 6,388,518 |
| Jun 07, 2024 | 3.3600 | 3.4800 | 3.3500 | 3.4500 | 3.4500 | 11,193,366 |
| Jun 06, 2024 | 3.6200 | 3.7000 | 3.3400 | 3.3400 | 3.3400 | 17,590,425 |
| Jun 05, 2024 | 3.8000 | 3.8600 | 3.6600 | 3.7100 | 3.7100 | 15,126,571 |
| Jun 04, 2024 | 3.7100 | 4.0900 | 3.4800 | 3.9200 | 3.9200 | 24,051,598 |
| Jun 03, 2024 | 3.7300 | 3.9300 | 3.6500 | 3.8300 | 3.8300 | 13,707,284 |
| May 31, 2024 | 3.7000 | 3.9800 | 3.6800 | 3.7300 | 3.7300 | 16,972,420 |
| May 30, 2024 | 3.8000 | 3.8200 | 3.6100 | 3.6300 | 3.6300 | 16,045,499 |
| May 29, 2024 | 3.7700 | 3.9000 | 3.7200 | 3.8200 | 3.8200 | 17,333,530 |
| May 28, 2024 | 3.9600 | 4.0100 | 3.8400 | 3.9000 | 3.9000 | 19,272,224 |
| May 27, 2024 | 3.9600 | 4.1600 | 3.8000 | 4.1100 | 4.1100 | 26,387,387 |
| May 24, 2024 | 4.2800 | 4.3400 | 4.0000 | 4.0100 | 4.0100 | 35,618,627 |
| May 23, 2024 | 4.2800 | 4.5200 | 4.1700 | 4.4400 | 4.4400 | 46,358,615 |
| May 22, 2024 | 4.4200 | 4.7100 | 4.3400 | 4.6300 | 4.6300 | 72,243,347 |
| May 21, 2024 | 3.9000 | 4.2800 | 3.9000 | 4.2800 | 4.2800 | 17,468,610 |
| May 20, 2024 | 4.0000 | 4.1400 | 3.8700 | 3.8900 | 3.8900 | 43,808,469 |
| May 17, 2024 | 3.6000 | 4.1100 | 3.6000 | 4.1100 | 4.1100 | 44,803,662 |
| May 16, 2024 | 3.9000 | 4.1500 | 3.6600 | 3.7400 | 3.7400 | 40,414,368 |
| May 15, 2024 | 3.4000 | 3.7700 | 3.3800 | 3.7700 | 3.7700 | 6,053,592 |
| May 14, 2024 | 3.4400 | 3.4700 | 3.3800 | 3.4300 | 3.4300 | 4,653,900 |
| May 13, 2024 | 3.5800 | 3.5800 | 3.3600 | 3.3700 | 3.3700 | 7,592,463 |
| May 10, 2024 | 3.7000 | 3.7300 | 3.5500 | 3.5800 | 3.5800 | 5,948,200 |
| May 09, 2024 | 3.6500 | 3.7700 | 3.6500 | 3.7000 | 3.7000 | 4,259,387 |
| May 08, 2024 | 3.7500 | 3.7800 | 3.6600 | 3.6700 | 3.6700 | 4,032,800 |
| May 07, 2024 | 3.7000 | 3.7600 | 3.6600 | 3.7500 | 3.7500 | 5,335,589 |
| May 06, 2024 | 3.5400 | 3.7100 | 3.5400 | 3.7100 | 3.7100 | 6,997,159 |
| Apr 30, 2024 | 3.5900 | 3.5900 | 3.4800 | 3.5400 | 3.5400 | 6,202,775 |
| Apr 29, 2024 | 3.3600 | 3.5500 | 3.3600 | 3.5400 | 3.5400 | 7,010,985 |
| Apr 26, 2024 | 3.4600 | 3.4800 | 3.3500 | 3.4400 | 3.4400 | 5,294,024 |
| Apr 25, 2024 | 3.4000 | 3.5000 | 3.3800 | 3.4600 | 3.4600 | 4,415,618 |
| Apr 24, 2024 | 3.3400 | 3.4200 | 3.3000 | 3.4000 | 3.4000 | 4,504,522 |
| Apr 23, 2024 | 3.3000 | 3.3600 | 3.2600 | 3.3200 | 3.3200 | 4,086,369 |
| Apr 22, 2024 | 3.3100 | 3.3500 | 3.1500 | 3.2700 | 3.2700 | 7,007,017 |
| Apr 19, 2024 | 3.3900 | 3.4000 | 3.2800 | 3.2900 | 3.2900 | 6,622,629 |
| Apr 18, 2024 | 3.5000 | 3.5000 | 3.2700 | 3.3900 | 3.3900 | 11,124,731 |
| Apr 17, 2024 | 3.1500 | 3.3600 | 3.1000 | 3.3600 | 3.3600 | 6,915,900 |
| Apr 16, 2024 | 3.3700 | 3.4300 | 3.0500 | 3.0500 | 3.0500 | 11,824,987 |
| Apr 15, 2024 | 3.7500 | 3.7500 | 3.3300 | 3.3700 | 3.3700 | 11,646,275 |
| Apr 12, 2024 | 3.8600 | 3.8700 | 3.7000 | 3.7000 | 3.7000 | 6,016,225 |
| Apr 11, 2024 | 3.8600 | 3.9200 | 3.7800 | 3.8600 | 3.8600 | 5,010,489 |
| Apr 10, 2024 | 3.9700 | 3.9700 | 3.8000 | 3.8500 | 3.8500 | 6,407,950 |
| Apr 09, 2024 | 3.8300 | 3.9900 | 3.8000 | 3.9700 | 3.9700 | 8,872,275 |
| Apr 08, 2024 | 4.0100 | 4.0300 | 3.7900 | 3.8000 | 3.8000 | 7,675,199 |
| Apr 03, 2024 | 4.0600 | 4.1000 | 3.9800 | 4.0100 | 4.0100 | 6,260,091 |
| Apr 02, 2024 | 4.0000 | 4.0900 | 3.9800 | 4.0600 | 4.0600 | 7,863,825 |
| Apr 01, 2024 | 3.9300 | 4.0000 | 3.9200 | 4.0000 | 4.0000 | 6,098,177 |
| Mar 29, 2024 | 3.8700 | 3.9300 | 3.8400 | 3.9000 | 3.9000 | 2,487,698 |
| Mar 28, 2024 | 3.7500 | 3.9000 | 3.7000 | 3.8300 | 3.8300 | 5,558,212 |
| Mar 27, 2024 | 3.9000 | 3.9600 | 3.7700 | 3.7900 | 3.7900 | 5,809,649 |
| Mar 26, 2024 | 3.8800 | 3.9300 | 3.8100 | 3.8900 | 3.8900 | 6,929,878 |
| Mar 25, 2024 | 4.0000 | 4.0100 | 3.8400 | 3.8600 | 3.8600 | 10,919,600 |
| Mar 22, 2024 | 4.1100 | 4.1500 | 3.9700 | 3.9900 | 3.9900 | 9,701,300 |
| Mar 21, 2024 | 4.1400 | 4.2300 | 4.0400 | 4.1000 | 4.1000 | 6,321,400 |
| Mar 20, 2024 | 4.0700 | 4.1800 | 4.0500 | 4.1400 | 4.1400 | 7,215,129 |
| Mar 19, 2024 | 4.0600 | 4.1400 | 4.0300 | 4.0600 | 4.0600 | 8,466,339 |
| Mar 18, 2024 | 4.0300 | 4.0800 | 3.9600 | 4.0400 | 4.0400 | 6,480,689 |
| Mar 15, 2024 | 3.9100 | 4.0200 | 3.8300 | 4.0100 | 4.0100 | 7,637,225 |
| Mar 14, 2024 | 3.9300 | 3.9800 | 3.8300 | 3.9000 | 3.9000 | 5,653,625 |
| Mar 13, 2024 | 3.9800 | 3.9800 | 3.8600 | 3.9300 | 3.9300 | 6,133,862 |
| Mar 12, 2024 | 3.8900 | 3.9800 | 3.8300 | 3.9800 | 3.9800 | 6,859,150 |
| Mar 11, 2024 | 3.7400 | 3.8700 | 3.7200 | 3.8700 | 3.8700 | 6,567,824 |
| Mar 08, 2024 | 3.7600 | 3.8000 | 3.6900 | 3.7400 | 3.7400 | 5,470,025 |
| Mar 07, 2024 | 3.8300 | 3.8800 | 3.7300 | 3.7400 | 3.7400 | 6,590,812 |
| Mar 06, 2024 | 3.7200 | 3.8700 | 3.7100 | 3.7900 | 3.7900 | 7,561,350 |
| Mar 05, 2024 | 3.9100 | 3.9200 | 3.7300 | 3.7400 | 3.7400 | 9,493,325 |
| Mar 04, 2024 | 4.0000 | 4.1000 | 3.8200 | 3.9100 | 3.9100 | 8,269,000 |
| Mar 01, 2024 | 3.9200 | 4.0400 | 3.8700 | 4.0100 | 4.0100 | 11,167,845 |
| Feb 29, 2024 | 3.7000 | 3.8900 | 3.7000 | 3.8900 | 3.8900 | 12,608,707 |
| Feb 28, 2024 | 4.0800 | 4.2800 | 3.6500 | 3.7300 | 3.7300 | 20,224,909 |
| Feb 27, 2024 | 3.8900 | 4.0500 | 3.8400 | 4.0400 | 4.0400 | 10,475,537 |
| Feb 26, 2024 | 3.8400 | 3.9900 | 3.7900 | 3.8900 | 3.8900 | 13,973,869 |
| Feb 23, 2024 | 3.7500 | 3.9000 | 3.7000 | 3.8500 | 3.8500 | 16,704,574 |
| Feb 22, 2024 | 3.8100 | 3.8300 | 3.6400 | 3.7400 | 3.7400 | 19,267,798 |
| Feb 21, 2024 | 3.4000 | 3.7800 | 3.3600 | 3.7800 | 3.7800 | 15,794,399 |
| Feb 20, 2024 | 3.4700 | 3.4800 | 3.3100 | 3.4400 | 3.4400 | 21,601,821 |
| Feb 19, 2024 | 3.0100 | 3.2900 | 3.0100 | 3.2900 | 3.2900 | 7,494,870 |
| Feb 08, 2024 | 2.9700 | 3.0200 | 2.6700 | 2.9900 | 2.9900 | 25,690,793 |
| Feb 07, 2024 | 3.3000 | 3.3000 | 2.9700 | 2.9700 | 2.9700 | 16,839,350 |
| Feb 06, 2024 | 3.1500 | 3.4200 | 3.0700 | 3.3000 | 3.3000 | 16,170,420 |
| Feb 05, 2024 | 3.6600 | 3.7600 | 3.4100 | 3.4100 | 3.4100 | 10,210,000 |
| Feb 02, 2024 | 4.0200 | 4.0900 | 3.6200 | 3.7900 | 3.7900 | 8,683,225 |
| Feb 01, 2024 | 4.1400 | 4.1400 | 3.9200 | 4.0000 | 4.0000 | 6,488,173 |
| Jan 31, 2024 | 4.2900 | 4.3000 | 4.0400 | 4.0600 | 4.0600 | 6,834,200 |
| Jan 30, 2024 | 4.3800 | 4.4800 | 4.2700 | 4.3000 | 4.3000 | 5,020,814 |
| Jan 29, 2024 | 4.6900 | 4.6900 | 4.4500 | 4.4500 | 4.4500 | 7,555,400 |
| Jan 26, 2024 | 4.5900 | 4.7400 | 4.5900 | 4.6400 | 4.6400 | 5,945,575 |
| Jan 25, 2024 | 4.4500 | 4.6400 | 4.4500 | 4.6300 | 4.6300 | 7,938,725 |
| Jan 24, 2024 | 4.3900 | 4.4900 | 4.2800 | 4.4700 | 4.4700 | 6,227,300 |
| Jan 23, 2024 | 4.3800 | 4.3900 | 4.2600 | 4.3800 | 4.3800 | 7,341,225 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.