UTIMES ORD A (SHH) EQSW Exp: historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-23	43.000	43.040	41.320	42.510	42.510	588,823
2025-10-22	44.000	44.000	42.080	42.440	42.440	770,435
2025-10-21	41.880	42.500	40.930	42.120	42.120	731,706
2025-10-20	40.510	41.720	39.940	41.140	41.140	756,283
2025-10-17	41.240	42.080	40.310	40.440	40.440	586,325
2025-10-16	41.290	42.090	41.100	41.430	41.430	515,921
2025-10-15	42.080	42.390	41.070	41.500	41.500	704,715
2025-10-14	43.600	44.550	41.420	41.660	41.660	725,330
2025-10-13	41.280	43.500	41.020	42.880	42.880	1,009,232
2025-10-10	45.570	46.020	43.110	43.160	43.160	1,151,970
2025-10-09	46.280	46.970	45.330	45.800	45.800	1,378,751
2025-09-30	45.800	46.950	44.520	44.700	44.700	927,325
2025-09-29	45.110	47.490	44.930	45.800	45.800	1,151,147
2025-09-26	45.000	45.870	44.520	44.890	44.890	1,101,930
2025-09-25	47.530	47.530	45.010	45.050	45.050	1,594,527
2025-09-24	45.390	47.550	45.000	47.200	47.200	2,009,750
2025-09-23	44.750	45.860	44.000	45.270	45.270	1,800,392
2025-09-22	44.550	44.920	43.880	44.700	44.700	804,846
2025-09-19	44.230	45.110	43.470	44.650	44.650	824,307
2025-09-18	45.120	45.660	43.590	44.230	44.230	1,251,537
2025-09-17	45.600	46.490	44.990	45.120	45.120	1,302,845
2025-09-16	46.100	46.100	44.560	45.620	45.620	1,216,919
2025-09-15	46.800	47.360	45.810	46.080	46.080	1,339,626
2025-09-12	47.560	47.960	45.760	46.080	46.080	1,333,076
2025-09-11	47.360	48.630	45.700	46.910	46.910	2,023,340
2025-09-10	46.340	48.980	46.250	47.800	47.800	2,219,734
2025-09-09	49.950	50.880	46.120	46.750	46.750	2,877,592
2025-09-08	56.000	56.690	45.500	49.250	49.250	4,639,733
2025-09-05	39.690	47.500	39.520	47.500	47.500	3,384,024
2025-09-04	38.460	40.950	38.460	39.580	39.580	1,533,244
2025-09-03	40.000	41.460	38.000	38.460	38.460	1,160,043
2025-09-02	40.430	40.690	39.200	40.110	40.110	1,039,180
2025-09-01	38.990	40.510	38.500	39.950	39.950	1,138,887
2025-08-29	39.480	40.230	37.820	38.980	38.980	1,365,414
2025-08-28	40.160	43.430	37.890	39.090	39.090	1,987,432
2025-08-27	40.160	40.360	38.090	38.100	38.100	960,892
2025-08-26	39.530	40.870	39.310	39.980	39.980	716,867
2025-08-25	39.880	40.880	39.700	39.740	39.740	702,483
2025-08-22	40.150	40.400	39.500	39.840	39.840	621,199
2025-08-21	39.880	40.230	39.480	39.700	39.700	474,419
2025-08-20	39.850	39.970	39.000	39.970	39.970	523,768
2025-08-19	40.290	40.360	39.400	39.970	39.970	688,906
2025-08-18	39.600	40.390	39.520	39.670	39.670	730,823
2025-08-15	39.350	39.800	38.870	39.700	39.700	512,269
2025-08-14	40.330	40.390	38.840	39.000	39.000	764,310
2025-08-13	40.540	40.620	39.570	39.620	39.620	609,649
2025-08-12	40.770	40.770	39.830	40.500	40.500	505,642
2025-08-11	40.730	41.280	40.320	40.570	40.570	607,789
2025-08-08	40.280	41.480	40.000	40.390	40.390	749,774
2025-08-07	40.970	41.820	40.110	41.100	41.100	893,588
2025-08-06	41.750	43.350	40.870	41.010	41.010	1,413,408
2025-08-05	40.380	42.340	40.010	41.630	41.630	1,431,399
2025-08-04	38.640	40.880	38.220	40.380	40.380	1,027,069
2025-08-01	38.670	39.160	38.260	39.000	39.000	445,693
2025-07-31	39.050	39.660	38.390	38.670	38.670	719,141
2025-07-30	40.500	40.500	38.520	39.050	39.050	835,892
2025-07-29	40.750	41.090	39.500	40.200	40.200	894,304
2025-07-28	38.830	42.400	38.830	40.700	40.700	1,616,409
2025-07-25	38.310	39.280	37.830	38.710	38.710	625,707
2025-07-24	37.890	39.250	37.800	38.120	38.120	725,604

← NewerPage 5 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.