UTIMES ORD A (SHH) EQSW Exp: historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-21	31.990	31.990	30.240	30.450	30.450	436,966
2026-10-20	31.230	31.770	30.230	31.000	31.000	415,735
2026-10-19	31.360	31.830	29.590	30.660	30.660	582,973
2026-10-16	31.690	32.790	31.370	31.710	31.710	445,850
2026-10-15	31.800	32.070	30.900	31.070	31.070	520,612
2026-10-14	33.970	34.410	32.110	32.440	32.440	585,591
2026-10-13	33.550	33.990	31.900	33.760	33.760	625,892
2026-10-12	34.960	34.960	33.800	33.840	33.840	527,119
2026-10-09	34.820	34.970	33.240	34.280	34.280	709,193
2026-10-08	34.720	35.590	34.330	34.820	34.820	492,779
2026-09-30	35.500	35.840	34.530	34.710	34.710	683,417
2026-09-29	34.350	35.390	34.270	35.330	35.330	502,635
2026-09-28	35.100	35.150	33.700	34.610	34.610	636,825
2026-09-24	34.340	34.850	33.900	34.690	34.690	506,887
2026-09-23	33.770	34.380	33.300	34.220	34.220	474,233
2026-09-22	33.000	34.190	33.000	33.720	33.720	543,143
2026-09-21	32.650	33.210	32.480	33.000	33.000	405,827
2026-09-18	32.240	32.980	32.160	32.470	32.470	423,073
2026-09-17	31.910	31.990	30.860	31.980	31.980	485,828
2026-09-16	30.980	31.840	30.600	31.750	31.750	516,604
2026-09-15	32.390	32.880	30.060	31.140	31.140	469,819
2026-09-14	30.580	32.250	30.440	31.900	31.900	727,175
2026-09-11	32.100	32.100	30.230	30.890	30.890	804,780
2026-09-10	32.390	32.440	31.770	31.910	31.910	457,105
2026-09-09	32.800	32.860	32.200	32.390	32.390	441,395
2026-09-08	33.400	33.400	32.620	32.800	32.800	399,576
2026-09-07	32.820	33.980	32.820	33.100	33.100	522,392
2026-09-04	33.760	34.100	32.690	32.750	32.750	423,496
2026-09-03	33.800	34.770	32.830	33.320	33.320	560,983
2026-09-02	33.800	34.140	33.330	33.630	33.630	377,441
2026-09-01	33.770	34.420	33.460	34.110	34.110	448,210
2026-08-31	30.490	34.160	30.490	33.930	33.930	620,495
2026-08-28	33.220	35.300	33.220	33.690	33.690	342,583
2026-08-27	32.580	33.860	32.580	33.560	33.560	587,466
2026-08-26	34.010	34.220	32.200	32.910	32.910	966,035
2026-08-25	32.430	34.520	32.430	34.340	34.340	538,308
2026-08-24	33.560	33.880	32.600	33.090	33.090	429,793
2026-08-21	33.270	33.800	32.440	33.560	33.560	435,331
2026-08-20	32.840	33.880	32.190	33.530	33.530	484,405
2026-08-19	33.120	33.430	32.280	32.380	32.380	513,113
2026-08-18	33.130	33.650	32.800	33.120	33.120	499,161
2026-08-17	32.760	33.760	32.250	33.510	33.510	567,087
2026-08-14	32.480	33.150	32.160	32.360	32.360	499,575
2026-08-13	33.490	33.540	32.220	32.340	32.340	632,085
2026-08-12	33.020	33.600	32.800	33.380	33.380	353,949
2026-08-11	33.120	33.550	32.600	33.040	33.040	526,295
2026-08-10	32.050	33.190	31.730	33.120	33.120	528,905
2026-08-07	32.100	32.250	31.460	31.950	31.950	454,444
2026-08-06	31.660	32.590	31.560	32.100	32.100	489,957
2026-08-05	32.220	32.720	31.460	31.660	31.660	692,160
2026-08-04	32.200	32.820	31.460	32.090	32.090	689,579
2026-08-03	30.430	31.870	30.140	31.850	31.850	654,323
2026-07-31	30.240	30.890	29.980	30.200	30.200	616,465
2026-07-30	28.880	30.390	28.880	30.170	30.170	833,166
2026-07-29	28.150	29.490	27.880	29.100	29.100	659,857
2026-07-28	28.000	28.740	27.530	28.200	28.200	534,282
2026-07-27	26.500	27.850	26.500	27.840	27.840	644,131
2026-07-24	26.710	27.090	26.070	26.340	26.340	524,418
2026-07-23	25.450	26.990	25.450	26.870	26.870	787,954
2026-07-22	25.710	26.630	25.530	25.580	25.580	695,395

Page 1 of 5 · 243 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.