SZCE:002049
Unigroup Guoxin Microelectronics Co Ltd Stock Price (Quote)
¥58.50
-1.28 (-2.14%)
At Close: Apr 30, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | ¥55.00 | ¥65.55 | Tuesday, 30th Apr 2024 002049.SZ stock ended at ¥58.50. This is 2.14% less than the trading day before Monday, 29th Apr 2024. During the day the stock fluctuated 8.42% from a day low at ¥55.20 to a day high of ¥59.85. |
| 90 days | ¥46.30 | ¥77.65 | |
| 52 weeks | ¥46.30 | ¥104.80 |
| Date | Open | High | Low | Close | Volume |
| Apr 30, 2024 | ¥55.20 | ¥59.85 | ¥55.20 | ¥58.50 | 15 819 290 |
| Apr 29, 2024 | ¥55.20 | ¥60.28 | ¥55.20 | ¥59.78 | 22 861 366 |
| Apr 26, 2024 | ¥60.11 | ¥60.11 | ¥55.00 | ¥57.88 | 35 642 012 |
| Apr 25, 2024 | ¥60.11 | ¥60.74 | ¥59.56 | ¥59.63 | 10 902 012 |
| Apr 24, 2024 | ¥60.11 | ¥60.87 | ¥59.36 | ¥60.60 | 12 999 817 |
| Apr 23, 2024 | ¥60.11 | ¥60.70 | ¥59.27 | ¥59.47 | 9 050 810 |
| Apr 22, 2024 | ¥60.11 | ¥60.64 | ¥57.38 | ¥60.07 | 13 001 348 |
| Apr 19, 2024 | ¥59.68 | ¥60.75 | ¥59.37 | ¥59.78 | 12 979 531 |
| Apr 18, 2024 | ¥59.68 | ¥61.88 | ¥59.68 | ¥60.76 | 19 288 208 |
| Apr 17, 2024 | ¥59.68 | ¥62.55 | ¥59.19 | ¥62.35 | 22 779 241 |
| Apr 16, 2024 | ¥59.68 | ¥60.82 | ¥58.66 | ¥58.75 | 14 393 400 |
| Apr 15, 2024 | ¥59.68 | ¥61.75 | ¥58.68 | ¥60.53 | 18 701 671 |
| Apr 12, 2024 | ¥64.00 | ¥64.00 | ¥58.95 | ¥59.18 | 12 282 988 |
| Apr 11, 2024 | ¥64.00 | ¥64.00 | ¥59.02 | ¥59.36 | 13 214 629 |
| Apr 10, 2024 | ¥64.00 | ¥64.00 | ¥58.95 | ¥59.35 | 16 919 066 |
| Apr 09, 2024 | ¥64.00 | ¥64.00 | ¥61.05 | ¥62.26 | 9 824 788 |
| Apr 08, 2024 | ¥64.00 | ¥64.00 | ¥61.66 | ¥61.66 | 11 759 637 |
| Apr 03, 2024 | ¥65.31 | ¥65.31 | ¥62.93 | ¥63.59 | 12 858 969 |
| Apr 02, 2024 | ¥65.31 | ¥65.55 | ¥63.85 | ¥64.35 | 12 889 783 |
| Apr 01, 2024 | ¥65.31 | ¥65.51 | ¥64.45 | ¥65.36 | 16 271 181 |
| Mar 29, 2024 | ¥64.92 | ¥65.44 | ¥64.00 | ¥64.90 | 14 785 349 |
| Mar 28, 2024 | ¥64.92 | ¥67.30 | ¥61.17 | ¥65.56 | 33 629 360 |
| Mar 27, 2024 | ¥64.92 | ¥64.92 | ¥61.28 | ¥61.33 | 17 839 636 |
| Mar 26, 2024 | ¥64.92 | ¥65.55 | ¥63.59 | ¥64.28 | 16 452 384 |
| Mar 25, 2024 | ¥66.88 | ¥67.30 | ¥64.98 | ¥64.99 | 17 266 449 |
