UTIMES ORD A (SHH) EQSW Exp: historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-22	42.950	43.830	42.790	43.370	43.370	799,686
2026-04-21	43.790	44.000	42.800	43.380	43.380	923,703
2026-04-20	44.500	45.370	43.250	43.660	43.660	1,597,849
2026-04-17	42.880	47.180	42.880	45.010	45.010	1,721,450
2026-04-16	41.600	42.950	41.050	42.880	42.880	825,795
2026-04-15	42.470	42.800	41.380	41.600	41.600	823,421
2026-04-14	42.520	42.700	41.720	42.500	42.500	775,409
2026-04-13	42.380	43.930	41.200	42.510	42.510	1,577,832
2026-04-10	44.000	44.660	42.840	43.080	43.080	1,309,839
2026-04-09	42.200	44.900	41.220	44.070	44.070	2,595,784
2026-04-08	39.050	42.880	38.570	42.240	42.240	2,150,869
2026-04-07	36.780	38.490	36.470	38.000	38.000	1,098,288
2026-04-03	38.290	38.860	35.410	37.310	37.310	1,945,935
2026-04-02	39.430	39.430	37.580	37.700	37.700	1,340,986
2026-04-01	40.380	41.100	38.700	39.150	39.150	1,231,377
2026-03-31	39.600	41.430	39.400	39.540	39.540	1,704,391
2026-03-30	40.390	41.480	39.100	39.670	39.670	1,330,477
2026-03-27	39.590	41.870	39.560	41.320	41.320	1,808,966
2026-03-26	40.290	41.660	40.000	40.400	40.400	870,805
2026-03-25	38.870	40.630	38.440	40.460	40.460	1,023,893
2026-03-24	37.570	38.870	36.030	38.870	38.870	878,824
2026-03-23	39.030	39.470	35.530	36.800	36.800	1,524,419
2026-03-20	40.390	41.380	39.470	40.010	40.010	1,563,904
2026-03-19	40.250	41.280	39.890	40.390	40.390	681,135
2026-03-18	40.030	40.760	39.620	40.750	40.750	670,340
2026-03-17	40.720	41.450	39.510	39.900	39.900	1,004,953
2026-03-16	40.410	40.860	40.000	40.570	40.570	808,879
2026-03-13	40.020	41.500	40.010	40.720	40.720	655,670
2026-03-12	40.790	41.500	40.260	40.390	40.390	837,717
2026-03-11	41.410	41.950	40.410	40.610	40.610	953,338
2026-03-10	39.920	41.790	39.920	41.580	41.580	1,064,525
2026-03-09	40.000	40.670	38.580	39.600	39.600	1,141,392
2026-03-06	38.600	41.480	38.600	40.800	40.800	1,133,841
2026-03-05	39.750	40.500	38.260	38.670	38.670	710,621
2026-03-04	39.080	39.400	37.920	38.040	38.040	762,427
2026-03-03	39.780	40.710	39.010	39.040	39.040	1,143,804
2026-03-02	42.950	42.950	39.830	39.970	39.970	1,222,219
2026-02-27	41.130	41.930	41.000	41.920	41.920	878,860
2026-02-26	41.410	42.040	40.500	41.400	41.400	949,188
2026-02-25	41.350	41.990	40.930	41.570	41.570	876,946
2026-02-24	41.080	42.500	40.980	41.150	41.150	1,108,258
2026-02-13	40.930	41.930	40.870	41.000	41.000	554,823
2026-02-12	41.250	41.470	40.330	40.860	40.860	652,867
2026-02-11	41.190	41.770	40.930	41.500	41.500	634,865
2026-02-10	41.700	41.920	41.050	41.120	41.120	527,485
2026-02-09	40.600	41.710	40.260	41.700	41.700	839,436
2026-02-06	39.600	40.910	39.160	40.400	40.400	667,573
2026-02-05	40.240	40.690	39.510	39.600	39.600	605,107
2026-02-04	40.240	40.630	39.600	39.710	39.710	629,382
2026-02-03	38.710	40.450	38.570	40.440	40.440	1,097,634
2026-02-02	39.920	40.930	38.000	38.710	38.710	1,613,600
2026-01-30	38.790	39.950	38.030	39.730	39.730	608,530
2026-01-29	39.880	40.460	38.720	38.790	38.790	672,604
2026-01-28	40.510	41.120	39.280	39.880	39.880	503,490
2026-01-27	40.540	40.940	39.170	40.790	40.790	682,134
2026-01-26	41.400	41.700	40.200	40.740	40.740	663,620
2026-01-23	40.660	41.360	40.550	41.190	41.190	764,520
2026-01-22	41.250	41.250	40.060	40.600	40.600	704,353
2026-01-21	41.000	41.530	40.290	40.860	40.860	866,977
2026-01-20	40.310	40.880	39.250	39.380	39.380	633,389

← NewerPage 3 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.