Comparing Back to the side-by-side chart ↗
China United Network Communications Ltd (600050.SHG) — Price History
As of 2026-10-16 — refreshed nightly from the Closelooknet data lake. Diary readings, not advice.
Daily prices
| Date | Open | High | Low | Close | Chg % | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 4.39 | 4.42 | 4.33 | 4.38 | -0.23% | 161,164,302 |
| 2026-10-15 | 4.39 | 4.42 | 4.35 | 4.39 | -0.23% | 206,409,496 |
| 2026-10-14 | 4.37 | 4.44 | 4.36 | 4.40 | +0.69% | 167,935,087 |
| 2026-10-13 | 4.33 | 4.37 | 4.31 | 4.37 | +0.69% | 140,576,917 |
| 2026-10-12 | 4.30 | 4.35 | 4.28 | 4.34 | +0.93% | 156,736,860 |
| 2026-10-09 | 4.26 | 4.30 | 4.25 | 4.30 | +0.70% | 125,694,923 |
| 2026-10-08 | 4.23 | 4.30 | 4.22 | 4.27 | +0.95% | 186,488,589 |
| 2026-09-30 | 4.17 | 4.25 | 4.16 | 4.23 | +1.44% | 139,136,966 |
| 2026-09-29 | 4.12 | 4.19 | 4.11 | 4.17 | +0.97% | 111,551,178 |
| 2026-09-28 | 4.14 | 4.15 | 4.09 | 4.13 | -0.48% | 106,787,504 |
| 2026-09-24 | 4.17 | 4.17 | 4.13 | 4.15 | -0.48% | 101,195,329 |
| 2026-09-23 | 4.21 | 4.22 | 4.17 | 4.17 | -0.95% | 83,543,749 |
| 2026-09-22 | 4.22 | 4.25 | 4.20 | 4.21 | -0.47% | 91,422,721 |
| 2026-09-21 | 4.22 | 4.23 | 4.19 | 4.23 | +0.24% | 89,277,848 |
| 2026-09-18 | 4.20 | 4.29 | 4.19 | 4.22 | +0.48% | 143,360,779 |
| 2026-09-17 | 4.17 | 4.22 | 4.16 | 4.20 | +0.72% | 90,781,802 |
| 2026-09-16 | 4.17 | 4.19 | 4.13 | 4.17 | -0.24% | 96,495,967 |
| 2026-09-15 | 4.22 | 4.23 | 4.18 | 4.18 | -0.95% | 93,162,757 |
| 2026-09-14 | 4.20 | 4.26 | 4.19 | 4.22 | +0.24% | 114,180,558 |
| 2026-09-11 | 4.20 | 4.22 | 4.15 | 4.21 | +0.24% | 169,971,037 |
| 2026-09-10 | 4.20 | 4.21 | 4.17 | 4.20 | -0.24% | 98,660,219 |
| 2026-09-09 | 4.24 | 4.26 | 4.19 | 4.21 | -0.71% | 110,145,760 |
| 2026-09-08 | 4.23 | 4.26 | 4.22 | 4.24 | +0.47% | 78,069,622 |
| 2026-09-07 | 4.26 | 4.28 | 4.21 | 4.22 | -0.71% | 106,870,629 |
| 2026-09-04 | 4.26 | 4.30 | 4.24 | 4.25 | -0.23% | 103,408,816 |
| 2026-09-03 | 4.29 | 4.31 | 4.25 | 4.26 | -0.70% | 134,963,555 |
| 2026-09-02 | 4.33 | 4.34 | 4.28 | 4.29 | -0.69% | 116,364,324 |
| 2026-09-01 | 4.29 | 4.34 | 4.28 | 4.32 | +0.47% | 118,816,678 |
| 2026-08-31 | 4.28 | 4.30 | 4.23 | 4.30 | +0.47% | 104,317,943 |
| 2026-08-28 | 4.28 | 4.29 | 4.25 | 4.28 | -0.23% | 74,789,216 |
| 2026-08-27 | 4.31 | 4.32 | 4.27 | 4.29 | -0.46% | 90,631,676 |
| 2026-08-26 | 4.32 | 4.34 | 4.30 | 4.31 | -0.46% | 78,000,658 |
| 2026-08-25 | 4.25 | 4.34 | 4.24 | 4.33 | +1.88% | 141,569,746 |
| 2026-08-24 | 4.21 | 4.27 | 4.21 | 4.25 | +0.71% | 119,170,138 |
| 2026-08-21 | 4.23 | 4.29 | 4.21 | 4.22 | -0.71% | 98,044,408 |
| 2026-08-20 | 4.15 | 4.26 | 4.14 | 4.25 | +1.92% | 189,000,443 |
| 2026-08-19 | 4.18 | 4.18 | 4.10 | 4.17 | -3.02% | 264,198,231 |
| 2026-08-18 | 4.32 | 4.33 | 4.28 | 4.30 | -0.46% | 102,625,994 |
| 2026-08-17 | 4.34 | 4.36 | 4.31 | 4.32 | -0.46% | 115,925,420 |
| 2026-08-14 | 4.30 | 4.36 | 4.30 | 4.34 | +0.93% | 128,067,186 |
| 2026-08-13 | 4.31 | 4.36 | 4.29 | 4.30 | +0.00% | 143,242,585 |
| 2026-08-12 | 4.31 | 4.32 | 4.27 | 4.30 | -0.46% | 120,466,261 |
| 2026-08-11 | 4.33 | 4.34 | 4.30 | 4.32 | -0.23% | 90,380,514 |
| 2026-08-10 | 4.29 | 4.37 | 4.27 | 4.33 | +0.70% | 126,921,834 |
| 2026-08-07 | 4.37 | 4.38 | 4.28 | 4.30 | -1.83% | 205,313,286 |
| 2026-08-06 | 4.38 | 4.43 | 4.35 | 4.38 | -0.23% | 162,300,117 |
| 2026-08-05 | 4.46 | 4.47 | 4.38 | 4.39 | -1.79% | 184,482,903 |
| 2026-08-04 | 4.50 | 4.54 | 4.46 | 4.47 | -0.89% | 170,881,026 |
| 2026-08-03 | 4.45 | 4.52 | 4.44 | 4.51 | +1.12% | 220,118,406 |
| 2026-07-31 | 4.45 | 4.47 | 4.39 | 4.46 | -0.45% | 201,566,305 |
| 2026-07-30 | 4.42 | 4.48 | 4.41 | 4.48 | +1.36% | 202,121,224 |
| 2026-07-29 | 4.44 | 4.46 | 4.41 | 4.42 | -0.45% | 146,100,047 |
| 2026-07-28 | 4.38 | 4.44 | 4.34 | 4.44 | +1.37% | 193,207,890 |
| 2026-07-27 | 4.45 | 4.45 | 4.38 | 4.38 | -0.90% | 134,772,955 |
| 2026-07-24 | 4.43 | 4.45 | 4.39 | 4.42 | +0.00% | 141,829,139 |
| 2026-07-23 | 4.38 | 4.43 | 4.38 | 4.42 | +0.45% | 113,953,945 |
| 2026-07-22 | 4.38 | 4.41 | 4.33 | 4.40 | +0.23% | 189,308,287 |
| 2026-07-21 | 4.44 | 4.44 | 4.35 | 4.39 | -0.23% | 237,502,824 |
| 2026-07-20 | 4.26 | 4.40 | 4.26 | 4.40 | +3.29% | 321,830,170 |
| 2026-07-17 | 4.26 | 4.31 | 4.24 | 4.26 | -0.47% | 210,375,991 |
| 2026-07-16 | 4.25 | 4.29 | 4.24 | 4.28 | +0.23% | 147,594,413 |
| 2026-07-15 | 4.19 | 4.28 | 4.18 | 4.27 | +1.43% | 166,345,372 |
| 2026-07-14 | 4.18 | 4.21 | 4.15 | 4.21 | +0.24% | 170,436,523 |
| 2026-07-13 | 4.16 | 4.23 | 4.15 | 4.20 | +0.00% | 168,202,528 |
| 2026-07-10 | 4.09 | 4.29 | 4.07 | 4.20 | +2.44% | 271,019,329 |
| 2026-07-09 | 4.07 | 4.15 | 4.04 | 4.10 | +0.24% | 168,595,585 |
| 2026-07-08 | 4.04 | 4.09 | 4.02 | 4.09 | +0.99% | 127,161,916 |
| 2026-07-07 | 4.10 | 4.10 | 4.03 | 4.05 | -1.46% | 112,169,092 |
| 2026-07-06 | 4.06 | 4.11 | 4.03 | 4.11 | +0.98% | 122,837,495 |
| 2026-07-03 | 4.06 | 4.10 | 4.04 | 4.07 | +0.25% | 114,929,630 |
| 2026-07-02 | 4.08 | 4.11 | 4.03 | 4.06 | -0.49% | 149,808,085 |
| 2026-07-01 | 4.00 | 4.09 | 3.98 | 4.08 | +2.00% | 147,121,671 |
| 2026-06-30 | 4.01 | 4.04 | 3.96 | 4.00 | -0.50% | 131,088,387 |
| 2026-06-29 | 4.03 | 4.06 | 3.93 | 4.02 | -0.74% | 157,732,323 |
| 2026-06-26 | 4.10 | 4.10 | 4.04 | 4.05 | -1.94% | 120,157,909 |
| 2026-06-25 | 4.17 | 4.20 | 4.12 | 4.13 | -1.20% | 143,269,622 |
| 2026-06-24 | 4.27 | 4.29 | 4.18 | 4.18 | -2.34% | 167,932,141 |
| 2026-06-23 | 4.31 | 4.37 | 4.27 | 4.28 | -0.93% | 153,155,116 |
| 2026-06-22 | 4.27 | 4.35 | 4.18 | 4.32 | +0.93% | 188,967,016 |
| 2026-06-18 | 4.33 | 4.35 | 4.26 | 4.28 | -1.61% | 171,741,229 |
| 2026-06-17 | 4.36 | 4.37 | 4.30 | 4.35 | -0.46% | 157,927,942 |
| 2026-06-16 | 4.39 | 4.40 | 4.35 | 4.37 | -0.68% | 120,885,748 |
| 2026-06-15 | 4.39 | 4.43 | 4.37 | 4.40 | +0.69% | 155,994,073 |
| 2026-06-12 | 4.37 | 4.42 | 4.33 | 4.37 | +0.23% | 212,092,005 |
| 2026-06-11 | 4.35 | 4.37 | 4.31 | 4.36 | -0.46% | 145,502,636 |
| 2026-06-10 | 4.30 | 4.41 | 4.30 | 4.38 | +1.62% | 206,084,769 |
| 2026-06-09 | 4.30 | 4.32 | 4.28 | 4.31 | +0.00% | 96,781,082 |
| 2026-06-08 | 4.30 | 4.38 | 4.28 | 4.31 | -0.69% | 196,066,744 |
| 2026-06-05 | 4.31 | 4.37 | 4.29 | 4.34 | +0.93% | 131,581,818 |
| 2026-06-04 | 4.36 | 4.37 | 4.30 | 4.30 | -1.60% | 153,938,758 |
| 2026-06-03 | 4.42 | 4.43 | 4.36 | 4.37 | -1.13% | 152,891,608 |
| 2026-06-02 | 4.39 | 4.43 | 4.38 | 4.42 | +0.45% | 115,978,704 |
| 2026-06-01 | 4.35 | 4.42 | 4.33 | 4.40 | +1.15% | 174,870,726 |
| 2026-05-29 | 4.34 | 4.39 | 4.33 | 4.35 | +0.00% | 169,854,969 |
| 2026-05-28 | 4.35 | 4.38 | 4.31 | 4.35 | -0.68% | 152,123,020 |
| 2026-05-27 | 4.44 | 4.45 | 4.32 | 4.38 | -1.57% | 275,758,524 |
| 2026-05-26 | 4.45 | 4.48 | 4.42 | 4.45 | -0.22% | 177,715,441 |
| 2026-05-25 | 4.45 | 4.47 | 4.43 | 4.46 | +0.00% | 186,587,585 |
| 2026-05-22 | 4.55 | 4.56 | 4.42 | 4.46 | -1.98% | 392,295,258 |
| 2026-05-21 | 4.75 | 4.76 | 4.54 | 4.55 | -4.01% | 401,860,661 |
| 2026-05-20 | 4.90 | 4.90 | 4.72 | 4.74 | -4.24% | 376,646,575 |
| 2026-05-19 | 4.87 | 5.11 | 4.82 | 4.95 | +0.61% | 644,024,841 |
| 2026-05-18 | 4.77 | 5.00 | 4.76 | 4.92 | +5.58% | 672,445,045 |
| 2026-05-15 | 4.72 | 4.77 | 4.63 | 4.66 | -1.27% | 229,518,933 |
| 2026-05-14 | 4.73 | 4.78 | 4.68 | 4.72 | -0.42% | 284,367,479 |
| 2026-05-13 | 4.64 | 4.81 | 4.58 | 4.74 | +2.16% | 435,165,511 |
| 2026-05-12 | 4.68 | 4.73 | 4.62 | 4.64 | -1.69% | 276,714,861 |
| 2026-05-11 | 4.52 | 4.75 | 4.46 | 4.72 | +4.42% | 542,095,799 |
| 2026-05-08 | 4.47 | 4.55 | 4.47 | 4.52 | +0.67% | 173,175,421 |
| 2026-05-07 | 4.46 | 4.50 | 4.44 | 4.49 | +0.90% | 190,977,714 |
| 2026-05-06 | 4.53 | 4.54 | 4.44 | 4.45 | -1.55% | 266,705,592 |
| 2026-04-30 | 4.53 | 4.57 | 4.52 | 4.52 | -0.44% | 138,403,543 |
| 2026-04-29 | 4.52 | 4.55 | 4.51 | 4.54 | +0.22% | 146,527,193 |
| 2026-04-28 | 4.50 | 4.55 | 4.48 | 4.53 | +0.67% | 147,176,865 |
| 2026-04-27 | 4.48 | 4.51 | 4.46 | 4.50 | +0.22% | 112,349,808 |
| 2026-04-24 | 4.49 | 4.50 | 4.47 | 4.49 | -0.22% | 113,065,357 |
| 2026-04-23 | 4.50 | 4.51 | 4.47 | 4.50 | +0.00% | 167,789,336 |
| 2026-04-22 | 4.59 | 4.60 | 4.49 | 4.50 | -3.43% | 343,073,638 |
| 2026-04-21 | 4.58 | 4.66 | 4.57 | 4.66 | +1.53% | 150,642,611 |
| 2026-04-20 | 4.63 | 4.64 | 4.59 | 4.59 | -1.08% | 148,318,438 |
| 2026-04-17 | 4.60 | 4.70 | 4.59 | 4.64 | +0.87% | 232,597,084 |
| 2026-04-16 | 4.58 | 4.60 | 4.55 | 4.60 | +0.66% | 139,907,471 |
| 2026-04-15 | 4.58 | 4.60 | 4.57 | 4.57 | -0.22% | 119,352,237 |
| 2026-04-14 | 4.56 | 4.58 | 4.55 | 4.58 | +0.44% | 92,171,092 |
| 2026-04-13 | 4.55 | 4.57 | 4.53 | 4.56 | +0.00% | 86,278,614 |
| 2026-04-10 | 4.53 | 4.59 | 4.52 | 4.56 | +0.88% | 131,507,889 |
| 2026-04-09 | 4.55 | 4.55 | 4.50 | 4.52 | -1.09% | 108,187,128 |
| 2026-04-08 | 4.50 | 4.57 | 4.50 | 4.57 | +2.24% | 189,336,780 |
| 2026-04-07 | 4.47 | 4.49 | 4.46 | 4.47 | +0.22% | 84,765,675 |
| 2026-04-03 | 4.43 | 4.48 | 4.43 | 4.46 | +0.68% | 142,470,095 |
| 2026-04-02 | 4.47 | 4.48 | 4.41 | 4.43 | -1.12% | 121,358,547 |
| 2026-04-01 | 4.50 | 4.51 | 4.47 | 4.48 | +0.67% | 113,110,847 |
| 2026-03-31 | 4.45 | 4.53 | 4.44 | 4.45 | -0.22% | 146,713,670 |
| 2026-03-30 | 4.45 | 4.47 | 4.38 | 4.46 | -0.67% | 166,228,001 |
| 2026-03-27 | 4.46 | 4.50 | 4.44 | 4.49 | +0.00% | 111,324,874 |
| 2026-03-26 | 4.54 | 4.56 | 4.48 | 4.49 | -1.32% | 131,360,015 |
| 2026-03-25 | 4.53 | 4.57 | 4.52 | 4.55 | +0.22% | 156,930,742 |
| 2026-03-24 | 4.49 | 4.55 | 4.45 | 4.54 | +1.57% | 178,549,694 |
| 2026-03-23 | 4.64 | 4.64 | 4.44 | 4.47 | -4.69% | 337,792,636 |
| 2026-03-20 | 4.92 | 4.92 | 4.68 | 4.69 | -5.44% | 557,236,648 |
| 2026-03-19 | 4.95 | 5.00 | 4.94 | 4.96 | -0.40% | 181,256,395 |
| 2026-03-18 | 4.99 | 5.00 | 4.93 | 4.98 | +0.00% | 169,639,264 |
| 2026-03-17 | 5.04 | 5.06 | 4.97 | 4.98 | -0.99% | 195,932,207 |
| 2026-03-16 | 5.09 | 5.09 | 5.02 | 5.03 | -0.79% | 187,990,324 |
| 2026-03-13 | 5.01 | 5.12 | 5.00 | 5.07 | +0.80% | 316,728,173 |
| 2026-03-12 | 5.03 | 5.04 | 4.99 | 5.03 | -0.20% | 152,199,928 |
| 2026-03-11 | 4.96 | 5.05 | 4.95 | 5.04 | +1.61% | 238,923,257 |
| 2026-03-10 | 4.99 | 4.99 | 4.93 | 4.96 | -0.20% | 158,516,598 |
| 2026-03-09 | 4.92 | 4.99 | 4.89 | 4.97 | +0.00% | 217,584,581 |
| 2026-03-06 | 4.94 | 4.97 | 4.91 | 4.97 | +0.40% | 153,695,723 |
| 2026-03-05 | 4.86 | 4.98 | 4.85 | 4.95 | +2.06% | 288,743,327 |
| 2026-03-04 | 4.86 | 4.88 | 4.80 | 4.85 | -0.82% | 263,651,267 |
| 2026-03-03 | 4.92 | 4.97 | 4.88 | 4.89 | -0.81% | 295,678,881 |
| 2026-03-02 | 4.88 | 4.95 | 4.86 | 4.93 | +0.20% | 230,097,379 |
| 2026-02-27 | 4.87 | 4.92 | 4.86 | 4.92 | +0.82% | 161,645,276 |
| 2026-02-26 | 4.89 | 4.91 | 4.85 | 4.88 | +0.00% | 156,115,374 |
| 2026-02-25 | 4.85 | 4.93 | 4.85 | 4.88 | +0.62% | 213,007,849 |
| 2026-02-24 | 4.83 | 4.86 | 4.81 | 4.85 | +1.04% | 134,095,799 |
| 2026-02-13 | 4.84 | 4.86 | 4.80 | 4.80 | -0.83% | 156,700,174 |
| 2026-02-12 | 4.87 | 4.88 | 4.83 | 4.84 | -0.41% | 140,224,151 |
| 2026-02-11 | 4.87 | 4.89 | 4.85 | 4.86 | -0.21% | 109,463,571 |
| 2026-02-10 | 4.86 | 4.88 | 4.84 | 4.87 | +0.21% | 145,114,727 |
| 2026-02-09 | 4.86 | 4.87 | 4.84 | 4.86 | +0.41% | 135,095,774 |
| 2026-02-06 | 4.86 | 4.87 | 4.83 | 4.84 | -0.82% | 146,099,461 |
| 2026-02-05 | 4.85 | 4.89 | 4.84 | 4.88 | +0.21% | 186,991,760 |
| 2026-02-04 | 4.80 | 4.87 | 4.78 | 4.87 | +1.25% | 207,291,783 |
| 2026-02-03 | 4.86 | 4.87 | 4.78 | 4.81 | -0.41% | 255,973,854 |
| 2026-02-02 | 4.99 | 5.00 | 4.83 | 4.83 | -5.48% | 557,781,622 |
| 2026-01-30 | 5.12 | 5.17 | 5.07 | 5.11 | -0.78% | 266,514,038 |
| 2026-01-29 | 5.13 | 5.17 | 5.10 | 5.15 | +0.00% | 360,980,688 |
| 2026-01-28 | 5.08 | 5.21 | 5.08 | 5.15 | +1.58% | 561,519,220 |
| 2026-01-27 | 5.10 | 5.11 | 5.06 | 5.07 | -0.59% | 245,851,451 |
| 2026-01-26 | 5.12 | 5.16 | 5.09 | 5.10 | -0.39% | 297,444,744 |
| 2026-01-23 | 5.10 | 5.13 | 5.09 | 5.12 | +0.59% | 274,643,660 |
| 2026-01-22 | 5.09 | 5.13 | 5.08 | 5.09 | +0.20% | 252,436,649 |
| 2026-01-21 | 5.13 | 5.14 | 5.07 | 5.08 | -1.17% | 332,315,068 |
| 2026-01-20 | 5.15 | 5.15 | 5.11 | 5.14 | -0.19% | 232,900,137 |
| 2026-01-19 | 5.13 | 5.18 | 5.11 | 5.15 | +0.00% | 226,863,652 |
| 2026-01-16 | 5.25 | 5.27 | 5.13 | 5.15 | -1.72% | 310,335,546 |
| 2026-01-15 | 5.31 | 5.33 | 5.22 | 5.24 | -1.87% | 308,739,876 |
| 2026-01-14 | 5.35 | 5.45 | 5.31 | 5.34 | -0.56% | 361,016,079 |
| 2026-01-13 | 5.48 | 5.49 | 5.35 | 5.37 | -2.19% | 470,429,945 |
| 2026-01-12 | 5.42 | 5.53 | 5.42 | 5.49 | +1.29% | 647,253,805 |
| 2026-01-09 | 5.22 | 5.49 | 5.22 | 5.42 | +3.24% | 652,641,848 |
| 2026-01-08 | 5.15 | 5.33 | 5.13 | 5.25 | +1.74% | 372,748,791 |
| 2026-01-07 | 5.22 | 5.22 | 5.15 | 5.16 | -1.15% | 178,337,340 |
| 2026-01-06 | 5.15 | 5.23 | 5.14 | 5.22 | +1.16% | 211,698,652 |
| 2026-01-05 | 5.13 | 5.16 | 5.11 | 5.16 | +0.98% | 191,928,834 |
| 2025-12-31 | 5.08 | 5.12 | 5.08 | 5.11 | +0.39% | 107,767,318 |
| 2025-12-30 | 5.10 | 5.12 | 5.07 | 5.09 | -0.39% | 140,253,655 |
| 2025-12-29 | 5.13 | 5.14 | 5.10 | 5.11 | -0.58% | 113,635,720 |
| 2025-12-26 | 5.14 | 5.15 | 5.11 | 5.14 | +0.00% | 118,407,026 |
| 2025-12-25 | 5.13 | 5.15 | 5.12 | 5.14 | +0.19% | 81,419,061 |
| 2025-12-24 | 5.11 | 5.15 | 5.10 | 5.13 | +0.39% | 89,821,587 |
| 2025-12-23 | 5.13 | 5.14 | 5.10 | 5.11 | -0.58% | 100,184,918 |
| 2025-12-22 | 5.17 | 5.19 | 5.14 | 5.14 | -0.58% | 114,731,128 |
| 2025-12-19 | 5.14 | 5.19 | 5.13 | 5.17 | +0.78% | 127,961,578 |
| 2025-12-18 | 5.11 | 5.14 | 5.10 | 5.13 | -0.19% | 88,308,462 |
| 2025-12-17 | 5.11 | 5.15 | 5.08 | 5.14 | +0.59% | 137,300,849 |
| 2025-12-16 | 5.15 | 5.16 | 5.07 | 5.11 | -0.97% | 176,558,321 |
| 2025-12-15 | 5.19 | 5.21 | 5.16 | 5.16 | -1.34% | 159,380,065 |
| 2025-12-12 | 5.21 | 5.23 | 5.17 | 5.23 | +0.19% | 207,196,337 |
| 2025-12-11 | 5.26 | 5.27 | 5.21 | 5.22 | -0.76% | 138,052,895 |
| 2025-12-10 | 5.27 | 5.28 | 5.22 | 5.26 | -0.38% | 156,893,385 |
| 2025-12-09 | 5.33 | 5.34 | 5.27 | 5.28 | -0.94% | 153,994,484 |
| 2025-12-08 | 5.35 | 5.37 | 5.32 | 5.33 | -0.37% | 170,971,982 |
| 2025-12-05 | 5.35 | 5.36 | 5.28 | 5.35 | -0.19% | 242,145,386 |
| 2025-12-04 | 5.40 | 5.41 | 5.35 | 5.36 | -0.74% | 206,186,735 |
| 2025-12-03 | 5.45 | 5.46 | 5.39 | 5.40 | -0.92% | 145,596,562 |
| 2025-12-02 | 5.44 | 5.48 | 5.43 | 5.45 | +0.00% | 140,746,050 |
| 2025-12-01 | 5.41 | 5.45 | 5.40 | 5.45 | +0.93% | 150,605,083 |
| 2025-11-28 | 5.43 | 5.43 | 5.39 | 5.40 | -0.37% | 149,875,308 |
| 2025-11-27 | 5.45 | 5.46 | 5.42 | 5.42 | -0.55% | 130,213,512 |
| 2025-11-26 | 5.44 | 5.48 | 5.43 | 5.45 | +0.18% | 156,652,847 |
| 2025-11-25 | 5.44 | 5.46 | 5.42 | 5.44 | +0.18% | 145,910,157 |
| 2025-11-24 | 5.40 | 5.44 | 5.38 | 5.43 | +0.93% | 192,014,975 |
| 2025-11-21 | 5.46 | 5.48 | 5.37 | 5.38 | -2.00% | 303,543,696 |
| 2025-11-20 | 5.42 | 5.52 | 5.41 | 5.49 | +1.48% | 330,110,913 |
| 2025-11-19 | 5.40 | 5.44 | 5.39 | 5.41 | +0.19% | 167,674,428 |
| 2025-11-18 | 5.40 | 5.43 | 5.39 | 5.40 | -0.18% | 161,776,465 |
| 2025-11-17 | 5.41 | 5.43 | 5.39 | 5.41 | -0.18% | 190,685,486 |
| 2025-11-14 | 5.44 | 5.46 | 5.42 | 5.42 | -0.55% | 180,552,570 |
| 2025-11-13 | 5.47 | 5.49 | 5.43 | 5.45 | -0.55% | 280,361,124 |
| 2025-11-12 | 5.51 | 5.52 | 5.46 | 5.48 | -0.36% | 212,621,365 |
| 2025-11-11 | 5.52 | 5.53 | 5.49 | 5.50 | -0.54% | 162,706,511 |
| 2025-11-10 | 5.51 | 5.53 | 5.49 | 5.53 | +0.36% | 180,080,549 |
| 2025-11-07 | 5.46 | 5.52 | 5.45 | 5.51 | +0.73% | 220,448,256 |
| 2025-11-06 | 5.44 | 5.49 | 5.43 | 5.47 | +0.55% | 196,239,692 |
| 2025-11-05 | 5.41 | 5.45 | 5.38 | 5.44 | +0.18% | 190,644,257 |
| 2025-11-04 | 5.42 | 5.46 | 5.40 | 5.43 | +0.00% | 187,429,447 |
| 2025-11-03 | 5.42 | 5.44 | 5.39 | 5.43 | +0.18% | 157,731,953 |
| 2025-10-31 | 5.46 | 5.47 | 5.40 | 5.42 | -0.73% | 258,315,976 |
| 2025-10-30 | 5.48 | 5.52 | 5.44 | 5.46 | -0.55% | 266,387,655 |
| 2025-10-29 | 5.46 | 5.49 | 5.44 | 5.49 | +0.55% | 192,122,677 |
| 2025-10-28 | 5.49 | 5.50 | 5.45 | 5.46 | -0.55% | 218,529,989 |
| 2025-10-27 | 5.44 | 5.50 | 5.44 | 5.49 | +1.10% | 303,841,416 |
| 2025-10-24 | 5.47 | 5.48 | 5.42 | 5.43 | -2.16% | 247,949,121 |
| 2025-10-23 | 5.55 | 5.57 | 5.49 | 5.55 | +0.18% | 272,704,949 |
| 2025-10-22 | 5.48 | 5.55 | 5.47 | 5.54 | +0.73% | 240,617,154 |
| 2025-10-21 | 5.47 | 5.51 | 5.46 | 5.50 | +0.55% | 225,707,579 |
| 2025-10-20 | 5.46 | 5.50 | 5.44 | 5.47 | +0.55% | 187,647,980 |
| 2025-10-17 | 5.50 | 5.54 | 5.43 | 5.44 | -1.09% | 296,998,422 |
| 2025-10-16 | 5.51 | 5.52 | 5.47 | 5.50 | -0.18% | 224,680,472 |
| 2025-10-15 | 5.52 | 5.55 | 5.45 | 5.51 | -0.18% | 270,808,013 |
| 2025-10-14 | 5.53 | 5.59 | 5.50 | 5.52 | -0.18% | 376,058,694 |
| 2025-10-13 | 5.38 | 5.53 | 5.36 | 5.53 | +0.00% | 431,938,304 |
| 2025-10-10 | 5.56 | 5.58 | 5.52 | 5.53 | -0.90% | 299,234,604 |
| 2025-10-09 | 5.48 | 5.60 | 5.46 | 5.58 | +1.45% | 416,868,438 |
| 2025-09-30 | 5.45 | 5.51 | 5.43 | 5.50 | +0.73% | 316,034,123 |
| 2025-09-29 | 5.41 | 5.47 | 5.37 | 5.46 | +0.92% | 285,806,545 |
Most recent 250 sessions, newest first.
Seasonal returns
Best month historically: Feb (+13.56%). Worst month: Mar (-10.17%). Based on 2 years of daily data (2025–2026).
FAQ · from the current price data · as of 2026-10-16
Quick answers
What is China United Network Communications Ltd's (600050.SHG) latest close?
4.38 on 2026-10-16, from the Closelook data lake's daily price record.
What is 600050.SHG's 52-week high and low?
5.57 high and 3.93 low over the trailing 52 weeks, as of 2026-10-16.
What is China United Network Communications Ltd's strongest and weakest month historically?
Historically, 600050.SHG's strongest calendar month has been Feb (average +13.56%) and its weakest Mar (average -10.17%), based on 2 years of daily data (2025–2026).
How many years of seasonality does this cover?
2 years (2025–2026), computed from 431 daily bars in the Closelook data lake.