UTIMES ORD A (SHH) EQSW Exp: historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-21	25.740	26.770	24.350	26.420	26.420	856,560
2026-07-20	27.540	28.600	25.500	26.100	26.100	846,295
2026-07-17	29.220	30.190	27.500	27.790	27.790	639,435
2026-07-16	29.220	30.180	28.960	29.220	29.220	455,626
2026-07-15	29.050	29.580	28.480	29.160	29.160	683,551
2026-07-14	28.310	29.180	27.770	29.000	29.000	754,299
2026-07-13	29.560	30.110	28.280	28.310	28.310	621,707
2026-07-10	30.000	30.410	28.510	29.700	29.700	698,567
2026-07-09	29.080	29.610	28.300	29.280	29.280	669,958
2026-07-08	29.950	29.960	28.890	29.140	29.140	533,110
2026-07-07	31.700	31.980	29.780	29.880	29.880	603,507
2026-07-06	32.030	32.480	31.000	31.230	31.230	918,962
2026-07-03	31.980	32.720	31.040	32.040	32.040	923,107
2026-07-02	31.060	33.000	31.030	31.430	31.430	1,109,692
2026-07-01	30.990	31.800	30.450	31.220	31.220	1,175,069
2026-06-30	30.740	31.540	29.970	31.170	31.170	631,832
2026-06-29	31.340	31.670	29.660	30.720	30.720	813,933
2026-06-26	31.730	32.270	30.550	31.120	31.120	723,248
2026-06-25	32.620	33.090	31.690	32.030	32.030	697,533
2026-06-24	33.950	34.250	32.500	32.640	32.640	688,998
2026-06-23	33.330	34.350	33.040	33.920	33.920	716,102
2026-06-22	33.290	34.290	32.080	33.450	33.450	1,104,064
2026-06-18	34.310	34.310	33.310	33.810	33.810	871,101
2026-06-17	34.310	34.620	33.410	34.310	34.310	1,021,888
2026-06-16	33.270	35.280	32.580	34.900	34.900	1,023,628
2026-06-15	33.320	34.480	33.000	33.020	33.020	574,249
2026-06-12	33.530	34.060	32.980	33.260	33.260	591,668
2026-06-11	33.330	33.800	32.500	33.200	33.200	505,914
2026-06-10	34.060	34.380	33.020	33.690	33.690	682,380
2026-06-09	34.100	34.940	33.510	34.400	34.400	688,443
2026-06-08	34.280	35.920	33.510	34.000	34.000	855,538
2026-06-05	34.570	35.980	33.340	35.110	35.110	817,011
2026-06-04	35.190	35.650	34.260	34.700	34.700	695,405
2026-06-03	35.930	36.420	35.020	35.220	35.220	805,447
2026-06-02	36.900	38.390	35.510	36.080	36.080	1,138,857
2026-06-01	37.810	38.390	36.270	36.700	36.700	1,488,428
2026-05-29	37.940	38.580	35.810	35.830	35.830	853,131
2026-05-28	37.220	38.750	37.010	38.250	38.250	1,036,844
2026-05-27	39.030	39.260	36.920	37.620	37.620	858,462
2026-05-26	39.320	39.800	38.450	38.760	38.760	1,184,202
2026-05-25	42.180	42.610	38.800	39.450	39.450	1,495,011
2026-05-22	40.630	42.320	39.820	42.040	42.040	923,311
2026-05-21	43.060	43.880	40.010	40.230	40.230	1,235,414
2026-05-20	42.500	43.780	42.410	43.250	43.250	831,685
2026-05-19	43.400	43.940	42.100	42.770	42.770	946,648
2026-05-18	42.880	43.550	42.010	43.240	43.240	819,140
2026-05-15	42.980	43.590	42.430	42.620	42.620	1,045,993
2026-05-14	44.110	44.170	42.920	43.200	43.200	872,087
2026-05-13	44.000	44.300	43.370	44.120	44.120	1,131,518
2026-05-12	46.500	46.500	43.530	44.180	44.180	1,263,816
2026-05-11	44.040	45.800	44.040	44.940	44.940	1,216,467
2026-05-08	43.900	44.420	43.100	44.020	44.020	1,066,200
2026-05-07	44.500	44.780	43.510	43.600	43.600	1,151,266
2026-05-06	44.970	45.200	43.650	44.540	44.540	2,011,823
2026-04-30	43.330	43.720	42.740	43.600	43.600	1,122,005
2026-04-29	41.250	43.630	40.990	43.330	43.330	1,464,743
2026-04-28	41.860	42.800	41.370	41.660	41.660	1,269,226
2026-04-27	42.670	42.670	40.550	42.100	42.100	1,377,742
2026-04-24	42.020	42.570	40.950	42.250	42.250	1,239,252
2026-04-23	42.830	43.550	41.860	42.220	42.220	900,666

← NewerPage 2 of 14 · 793 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2024-06-20	0.1960 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.