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:
06 Jun 2023 - 06 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in CNYDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 05 Jun 2024 | 3.7000 | 3.8600 | 3.6600 | 3.7100 | 3.7100 | 15,126,571 |
| 04 Jun 2024 | 3.7100 | 4.0900 | 3.4800 | 3.9200 | 3.9200 | 24,051,598 |
| 03 Jun 2024 | 3.7300 | 3.9300 | 3.6500 | 3.8300 | 3.8300 | 13,707,284 |
| 31 May 2024 | 3.7000 | 3.9800 | 3.6800 | 3.7300 | 3.7300 | 16,972,420 |
| 30 May 2024 | 3.8000 | 3.8200 | 3.6100 | 3.6300 | 3.6300 | 16,045,499 |
| 29 May 2024 | 3.7700 | 3.9000 | 3.7200 | 3.8200 | 3.8200 | 17,333,530 |
| 28 May 2024 | 3.9600 | 4.0100 | 3.8400 | 3.9000 | 3.9000 | 19,272,224 |
| 27 May 2024 | 3.9600 | 4.1600 | 3.8000 | 4.1100 | 4.1100 | 26,387,387 |
| 24 May 2024 | 4.2800 | 4.3400 | 4.0000 | 4.0100 | 4.0100 | 35,618,627 |
| 23 May 2024 | 4.2800 | 4.5200 | 4.1700 | 4.4400 | 4.4400 | 46,358,615 |
| 22 May 2024 | 4.4200 | 4.7100 | 4.3400 | 4.6300 | 4.6300 | 72,243,347 |
| 21 May 2024 | 3.9000 | 4.2800 | 3.9000 | 4.2800 | 4.2800 | 17,468,610 |
| 20 May 2024 | 4.0000 | 4.1400 | 3.8700 | 3.8900 | 3.8900 | 43,808,469 |
| 17 May 2024 | 3.6000 | 4.1100 | 3.6000 | 4.1100 | 4.1100 | 44,803,662 |
| 16 May 2024 | 3.9000 | 4.1500 | 3.6600 | 3.7400 | 3.7400 | 40,414,368 |
| 15 May 2024 | 3.4000 | 3.7700 | 3.3800 | 3.7700 | 3.7700 | 6,053,592 |
| 14 May 2024 | 3.4400 | 3.4700 | 3.3800 | 3.4300 | 3.4300 | 4,653,900 |
| 13 May 2024 | 3.5800 | 3.5800 | 3.3600 | 3.3700 | 3.3700 | 7,592,463 |
| 10 May 2024 | 3.7000 | 3.7300 | 3.5500 | 3.5800 | 3.5800 | 5,948,200 |
| 09 May 2024 | 3.6500 | 3.7700 | 3.6500 | 3.7000 | 3.7000 | 4,259,387 |
| 08 May 2024 | 3.7500 | 3.7800 | 3.6600 | 3.6700 | 3.6700 | 4,032,800 |
| 07 May 2024 | 3.7000 | 3.7600 | 3.6600 | 3.7500 | 3.7500 | 5,335,589 |
| 06 May 2024 | 3.5400 | 3.7100 | 3.5400 | 3.7100 | 3.7100 | 6,997,159 |
| 30 Apr 2024 | 3.5900 | 3.5900 | 3.4800 | 3.5400 | 3.5400 | 6,202,775 |
| 29 Apr 2024 | 3.3600 | 3.5500 | 3.3600 | 3.5400 | 3.5400 | 7,010,985 |
| 26 Apr 2024 | 3.4600 | 3.4800 | 3.3500 | 3.4400 | 3.4400 | 5,294,024 |
| 25 Apr 2024 | 3.4000 | 3.5000 | 3.3800 | 3.4600 | 3.4600 | 4,415,618 |
| 24 Apr 2024 | 3.3400 | 3.4200 | 3.3000 | 3.4000 | 3.4000 | 4,504,522 |
| 23 Apr 2024 | 3.3000 | 3.3600 | 3.2600 | 3.3200 | 3.3200 | 4,086,369 |
| 22 Apr 2024 | 3.3100 | 3.3500 | 3.1500 | 3.2700 | 3.2700 | 7,007,017 |
| 19 Apr 2024 | 3.3900 | 3.4000 | 3.2800 | 3.2900 | 3.2900 | 6,622,629 |
| 18 Apr 2024 | 3.5000 | 3.5000 | 3.2700 | 3.3900 | 3.3900 | 11,124,731 |
| 17 Apr 2024 | 3.1500 | 3.3600 | 3.1000 | 3.3600 | 3.3600 | 6,915,900 |
| 16 Apr 2024 | 3.3700 | 3.4300 | 3.0500 | 3.0500 | 3.0500 | 11,824,987 |
| 15 Apr 2024 | 3.7500 | 3.7500 | 3.3300 | 3.3700 | 3.3700 | 11,646,275 |
| 12 Apr 2024 | 3.8600 | 3.8700 | 3.7000 | 3.7000 | 3.7000 | 6,016,225 |
| 11 Apr 2024 | 3.8600 | 3.9200 | 3.7800 | 3.8600 | 3.8600 | 5,010,489 |
| 10 Apr 2024 | 3.9700 | 3.9700 | 3.8000 | 3.8500 | 3.8500 | 6,407,950 |
| 09 Apr 2024 | 3.8300 | 3.9900 | 3.8000 | 3.9700 | 3.9700 | 8,872,275 |
| 08 Apr 2024 | 4.0100 | 4.0300 | 3.7900 | 3.8000 | 3.8000 | 7,675,199 |
| 03 Apr 2024 | 4.0600 | 4.1000 | 3.9800 | 4.0100 | 4.0100 | 6,260,091 |
| 02 Apr 2024 | 4.0000 | 4.0900 | 3.9800 | 4.0600 | 4.0600 | 7,863,825 |
| 01 Apr 2024 | 3.9300 | 4.0000 | 3.9200 | 4.0000 | 4.0000 | 6,098,177 |
| 29 Mar 2024 | 3.8700 | 3.9300 | 3.8400 | 3.9000 | 3.9000 | 2,487,698 |
| 28 Mar 2024 | 3.7500 | 3.9000 | 3.7000 | 3.8300 | 3.8300 | 5,558,212 |
| 27 Mar 2024 | 3.9000 | 3.9600 | 3.7700 | 3.7900 | 3.7900 | 5,809,649 |
| 26 Mar 2024 | 3.8800 | 3.9300 | 3.8100 | 3.8900 | 3.8900 | 6,929,878 |
| 25 Mar 2024 | 4.0000 | 4.0100 | 3.8400 | 3.8600 | 3.8600 | 10,919,600 |
| 22 Mar 2024 | 4.1100 | 4.1500 | 3.9700 | 3.9900 | 3.9900 | 9,701,300 |
| 21 Mar 2024 | 4.1400 | 4.2300 | 4.0400 | 4.1000 | 4.1000 | 6,321,400 |
| 20 Mar 2024 | 4.0700 | 4.1800 | 4.0500 | 4.1400 | 4.1400 | 7,215,129 |
| 19 Mar 2024 | 4.0600 | 4.1400 | 4.0300 | 4.0600 | 4.0600 | 8,466,339 |
| 18 Mar 2024 | 4.0300 | 4.0800 | 3.9600 | 4.0400 | 4.0400 | 6,480,689 |
| 15 Mar 2024 | 3.9100 | 4.0200 | 3.8300 | 4.0100 | 4.0100 | 7,637,225 |
| 14 Mar 2024 | 3.9300 | 3.9800 | 3.8300 | 3.9000 | 3.9000 | 5,653,625 |
| 13 Mar 2024 | 3.9800 | 3.9800 | 3.8600 | 3.9300 | 3.9300 | 6,133,862 |
| 12 Mar 2024 | 3.8900 | 3.9800 | 3.8300 | 3.9800 | 3.9800 | 6,859,150 |
| 11 Mar 2024 | 3.7400 | 3.8700 | 3.7200 | 3.8700 | 3.8700 | 6,567,824 |
| 08 Mar 2024 | 3.7600 | 3.8000 | 3.6900 | 3.7400 | 3.7400 | 5,470,025 |
| 07 Mar 2024 | 3.8300 | 3.8800 | 3.7300 | 3.7400 | 3.7400 | 6,590,812 |
| 06 Mar 2024 | 3.7200 | 3.8700 | 3.7100 | 3.7900 | 3.7900 | 7,561,350 |
| 05 Mar 2024 | 3.9100 | 3.9200 | 3.7300 | 3.7400 | 3.7400 | 9,493,325 |
| 04 Mar 2024 | 4.0000 | 4.1000 | 3.8200 | 3.9100 | 3.9100 | 8,269,000 |
| 01 Mar 2024 | 3.9200 | 4.0400 | 3.8700 | 4.0100 | 4.0100 | 11,167,845 |
| 29 Feb 2024 | 3.7000 | 3.8900 | 3.7000 | 3.8900 | 3.8900 | 12,608,707 |
| 28 Feb 2024 | 4.0800 | 4.2800 | 3.6500 | 3.7300 | 3.7300 | 20,224,909 |
| 27 Feb 2024 | 3.8900 | 4.0500 | 3.8400 | 4.0400 | 4.0400 | 10,475,537 |
| 26 Feb 2024 | 3.8400 | 3.9900 | 3.7900 | 3.8900 | 3.8900 | 13,973,869 |
| 23 Feb 2024 | 3.7500 | 3.9000 | 3.7000 | 3.8500 | 3.8500 | 16,704,574 |
| 22 Feb 2024 | 3.8100 | 3.8300 | 3.6400 | 3.7400 | 3.7400 | 19,267,798 |
| 21 Feb 2024 | 3.4000 | 3.7800 | 3.3600 | 3.7800 | 3.7800 | 15,794,399 |
| 20 Feb 2024 | 3.4700 | 3.4800 | 3.3100 | 3.4400 | 3.4400 | 21,601,821 |
| 19 Feb 2024 | 3.0100 | 3.2900 | 3.0100 | 3.2900 | 3.2900 | 7,494,870 |
| 08 Feb 2024 | 2.9700 | 3.0200 | 2.6700 | 2.9900 | 2.9900 | 25,690,793 |
| 07 Feb 2024 | 3.3000 | 3.3000 | 2.9700 | 2.9700 | 2.9700 | 16,839,350 |
| 06 Feb 2024 | 3.1500 | 3.4200 | 3.0700 | 3.3000 | 3.3000 | 16,170,420 |
| 05 Feb 2024 | 3.6600 | 3.7600 | 3.4100 | 3.4100 | 3.4100 | 10,210,000 |
| 02 Feb 2024 | 4.0200 | 4.0900 | 3.6200 | 3.7900 | 3.7900 | 8,683,225 |
| 01 Feb 2024 | 4.1400 | 4.1400 | 3.9200 | 4.0000 | 4.0000 | 6,488,173 |
| 31 Jan 2024 | 4.2900 | 4.3000 | 4.0400 | 4.0600 | 4.0600 | 6,834,200 |
| 30 Jan 2024 | 4.3800 | 4.4800 | 4.2700 | 4.3000 | 4.3000 | 5,020,814 |
| 29 Jan 2024 | 4.6900 | 4.6900 | 4.4500 | 4.4500 | 4.4500 | 7,555,400 |
| 26 Jan 2024 | 4.5900 | 4.7400 | 4.5900 | 4.6400 | 4.6400 | 5,945,575 |
| 25 Jan 2024 | 4.4500 | 4.6400 | 4.4500 | 4.6300 | 4.6300 | 7,938,725 |
| 24 Jan 2024 | 4.3900 | 4.4900 | 4.2800 | 4.4700 | 4.4700 | 6,227,300 |
| 23 Jan 2024 | 4.3800 | 4.3900 | 4.2600 | 4.3800 | 4.3800 | 7,341,225 |
| 22 Jan 2024 | 4.6000 | 4.6100 | 4.2800 | 4.3400 | 4.3400 | 8,615,291 |
| 19 Jan 2024 | 4.5700 | 4.6800 | 4.5200 | 4.5800 | 4.5800 | 7,029,600 |
| 18 Jan 2024 | 4.6900 | 4.7100 | 4.5100 | 4.5700 | 4.5700 | 10,010,106 |
| 17 Jan 2024 | 4.8600 | 4.8600 | 4.6800 | 4.7100 | 4.7100 | 5,660,041 |
| 16 Jan 2024 | 4.9100 | 4.9300 | 4.7600 | 4.8500 | 4.8500 | 7,888,057 |
| 15 Jan 2024 | 4.9700 | 5.0000 | 4.8900 | 4.8900 | 4.8900 | 7,385,749 |
| 12 Jan 2024 | 5.1000 | 5.1900 | 4.9600 | 4.9700 | 4.9700 | 11,184,461 |
| 11 Jan 2024 | 4.9800 | 5.1000 | 4.8100 | 5.1000 | 5.1000 | 17,023,175 |
| 10 Jan 2024 | 4.9200 | 5.2400 | 4.8200 | 5.0300 | 5.0300 | 13,194,962 |
| 09 Jan 2024 | 4.8700 | 4.9700 | 4.8400 | 4.9200 | 4.9200 | 4,505,187 |
| 08 Jan 2024 | 4.9500 | 4.9900 | 4.8600 | 4.8700 | 4.8700 | 5,202,100 |
| 05 Jan 2024 | 5.0400 | 5.1100 | 4.9200 | 4.9500 | 4.9500 | 6,387,877 |
| 04 Jan 2024 | 5.1100 | 5.1300 | 5.0200 | 5.0300 | 5.0300 | 5,551,414 |
| 03 Jan 2024 | 5.0700 | 5.2100 | 5.0700 | 5.1100 | 5.1100 | 6,342,000 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.