Beijing United Information Technology Co.,Ltd. (603613.SS)
Shanghai - Shanghai Delayed price. Currency in CNY
Add to watchlist
At close: 03:00PM CST
Time period:
04 May 2023 - 04 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in CNYDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 30 Apr 2024 | 24.08 | 26.02 | 23.65 | 26.02 | 26.02 | 42,840,261 |
| 29 Apr 2024 | 23.65 | 23.65 | 23.03 | 23.65 | 23.65 | 24,218,725 |
| 26 Apr 2024 | 22.29 | 22.41 | 20.34 | 21.50 | 21.50 | 27,593,510 |
| 25 Apr 2024 | 20.81 | 22.63 | 20.62 | 22.19 | 22.19 | 18,099,136 |
| 24 Apr 2024 | 20.62 | 21.01 | 20.62 | 20.93 | 20.93 | 10,045,219 |
| 23 Apr 2024 | 19.91 | 21.31 | 19.91 | 20.84 | 20.84 | 15,632,253 |
| 22 Apr 2024 | 19.79 | 20.09 | 19.45 | 19.87 | 19.87 | 8,376,047 |
| 19 Apr 2024 | 19.60 | 19.90 | 19.48 | 19.73 | 19.73 | 9,190,302 |
| 18 Apr 2024 | 20.01 | 20.35 | 19.77 | 19.83 | 19.83 | 12,831,334 |
| 17 Apr 2024 | 18.57 | 20.09 | 18.57 | 20.00 | 20.00 | 17,928,362 |
| 16 Apr 2024 | 18.90 | 19.71 | 18.55 | 18.59 | 18.59 | 19,449,384 |
| 15 Apr 2024 | 20.76 | 20.94 | 18.97 | 18.97 | 18.97 | 31,216,250 |
| 12 Apr 2024 | 21.27 | 21.60 | 20.86 | 21.08 | 21.08 | 10,427,736 |
| 11 Apr 2024 | 21.90 | 22.11 | 21.30 | 21.45 | 21.45 | 12,203,764 |
| 10 Apr 2024 | 22.99 | 22.99 | 21.56 | 22.15 | 22.15 | 14,549,934 |
| 09 Apr 2024 | 22.68 | 23.06 | 22.49 | 22.94 | 22.94 | 8,900,494 |
| 08 Apr 2024 | 23.67 | 23.82 | 22.60 | 22.83 | 22.83 | 15,770,735 |
| 03 Apr 2024 | 23.96 | 24.08 | 22.88 | 23.91 | 23.91 | 17,736,113 |
| 02 Apr 2024 | 23.45 | 24.44 | 23.25 | 23.84 | 23.84 | 24,356,284 |
| 01 Apr 2024 | 22.23 | 24.34 | 22.16 | 23.67 | 23.67 | 28,513,516 |
| 29 Mar 2024 | 23.30 | 23.37 | 21.27 | 22.22 | 22.22 | 22,562,273 |
| 28 Mar 2024 | 22.61 | 24.28 | 22.61 | 23.49 | 23.49 | 24,000,349 |
| 27 Mar 2024 | 24.80 | 24.80 | 22.79 | 22.84 | 22.84 | 30,754,610 |
| 26 Mar 2024 | 23.19 | 25.49 | 23.15 | 24.93 | 24.93 | 43,467,174 |
| 25 Mar 2024 | 24.35 | 24.80 | 23.20 | 23.23 | 23.23 | 42,410,230 |
| 22 Mar 2024 | 21.44 | 23.49 | 21.18 | 23.49 | 23.49 | 30,162,241 |
| 21 Mar 2024 | 21.86 | 21.98 | 21.10 | 21.35 | 21.35 | 12,802,918 |
| 20 Mar 2024 | 21.53 | 21.85 | 21.29 | 21.75 | 21.75 | 12,065,725 |
| 19 Mar 2024 | 21.35 | 21.96 | 21.25 | 21.53 | 21.53 | 14,162,418 |
| 18 Mar 2024 | 20.99 | 21.45 | 20.57 | 21.37 | 21.37 | 14,253,105 |
| 15 Mar 2024 | 20.71 | 20.84 | 20.38 | 20.75 | 20.75 | 8,546,401 |
| 14 Mar 2024 | 21.24 | 21.36 | 20.50 | 20.78 | 20.78 | 13,047,097 |
| 13 Mar 2024 | 21.26 | 21.75 | 21.10 | 21.40 | 21.40 | 11,525,947 |
| 12 Mar 2024 | 21.17 | 21.50 | 21.00 | 21.30 | 21.30 | 12,278,207 |
| 11 Mar 2024 | 20.40 | 20.92 | 20.25 | 20.89 | 20.89 | 10,704,890 |
| 08 Mar 2024 | 20.50 | 20.70 | 20.08 | 20.28 | 20.28 | 10,432,470 |
| 07 Mar 2024 | 21.31 | 21.39 | 20.45 | 20.53 | 20.53 | 13,962,606 |
| 06 Mar 2024 | 20.75 | 21.47 | 20.52 | 21.16 | 21.16 | 13,345,327 |
| 05 Mar 2024 | 21.45 | 21.65 | 20.84 | 20.95 | 20.95 | 15,808,524 |
| 04 Mar 2024 | 22.12 | 22.32 | 21.22 | 21.71 | 21.71 | 22,030,919 |
| 01 Mar 2024 | 21.38 | 22.39 | 21.10 | 22.09 | 22.09 | 27,539,063 |
| 29 Feb 2024 | 19.49 | 21.08 | 19.47 | 21.05 | 21.05 | 26,212,237 |
| 28 Feb 2024 | 21.40 | 21.94 | 19.69 | 19.76 | 19.76 | 26,291,328 |
| 27 Feb 2024 | 20.30 | 21.50 | 20.22 | 21.45 | 21.45 | 16,683,344 |
| 26 Feb 2024 | 20.25 | 20.96 | 19.80 | 20.56 | 20.56 | 19,231,173 |
| 23 Feb 2024 | 20.01 | 20.38 | 19.71 | 20.29 | 20.29 | 21,172,639 |
| 22 Feb 2024 | 18.75 | 19.96 | 18.60 | 19.90 | 19.90 | 22,028,249 |
| 21 Feb 2024 | 17.86 | 19.28 | 17.64 | 18.76 | 18.76 | 21,240,165 |
| 20 Feb 2024 | 17.59 | 18.75 | 17.27 | 18.17 | 18.17 | 19,183,246 |
| 19 Feb 2024 | 17.20 | 18.01 | 16.96 | 17.90 | 17.90 | 24,661,943 |
| 08 Feb 2024 | 16.29 | 17.05 | 15.21 | 16.97 | 16.97 | 27,035,644 |
| 07 Feb 2024 | 16.32 | 17.30 | 15.80 | 16.16 | 16.16 | 21,301,220 |
| 06 Feb 2024 | 15.50 | 16.52 | 14.80 | 16.28 | 16.28 | 20,091,783 |
| 05 Feb 2024 | 16.53 | 16.77 | 15.08 | 15.55 | 15.55 | 21,334,231 |
| 02 Feb 2024 | 17.66 | 18.02 | 15.95 | 16.70 | 16.70 | 22,643,898 |
| 01 Feb 2024 | 17.79 | 18.12 | 17.42 | 17.67 | 17.67 | 12,202,550 |
| 31 Jan 2024 | 18.48 | 18.69 | 17.50 | 17.70 | 17.70 | 14,843,031 |
| 30 Jan 2024 | 19.09 | 19.37 | 18.57 | 18.59 | 18.59 | 7,993,051 |
| 29 Jan 2024 | 20.24 | 20.39 | 19.33 | 19.34 | 19.34 | 9,089,565 |
| 26 Jan 2024 | 20.46 | 20.64 | 19.97 | 20.10 | 20.10 | 10,336,491 |
| 25 Jan 2024 | 19.98 | 20.60 | 19.81 | 20.49 | 20.49 | 11,776,415 |
| 24 Jan 2024 | 20.20 | 20.21 | 19.29 | 19.98 | 19.98 | 11,637,417 |
| 23 Jan 2024 | 19.61 | 20.18 | 19.33 | 20.06 | 20.06 | 11,230,418 |
| 22 Jan 2024 | 20.65 | 20.80 | 19.32 | 19.49 | 19.49 | 12,203,328 |
| 19 Jan 2024 | 20.60 | 21.46 | 20.51 | 20.83 | 20.83 | 13,657,343 |
| 18 Jan 2024 | 20.00 | 20.73 | 19.70 | 20.71 | 20.71 | 18,834,608 |
| 17 Jan 2024 | 20.76 | 20.86 | 20.11 | 20.11 | 20.11 | 12,382,781 |
| 16 Jan 2024 | 21.60 | 21.67 | 20.66 | 20.87 | 20.87 | 18,097,613 |
| 15 Jan 2024 | 22.20 | 22.20 | 21.62 | 21.65 | 21.65 | 10,475,168 |
| 12 Jan 2024 | 22.71 | 22.87 | 22.17 | 22.26 | 22.26 | 12,077,216 |
| 11 Jan 2024 | 22.92 | 23.27 | 22.63 | 22.89 | 22.89 | 11,687,428 |
| 10 Jan 2024 | 23.50 | 23.50 | 22.90 | 22.92 | 22.92 | 10,113,893 |
| 09 Jan 2024 | 23.40 | 23.49 | 22.82 | 23.46 | 23.46 | 13,629,531 |
| 08 Jan 2024 | 23.40 | 23.65 | 23.25 | 23.28 | 23.28 | 12,979,435 |
| 05 Jan 2024 | 23.74 | 23.88 | 23.27 | 23.39 | 23.39 | 21,090,646 |
| 04 Jan 2024 | 22.47 | 24.50 | 22.27 | 23.74 | 23.74 | 36,129,226 |
| 03 Jan 2024 | 22.34 | 22.95 | 22.20 | 22.55 | 22.55 | 22,702,516 |
| 02 Jan 2024 | 21.85 | 22.86 | 21.83 | 22.58 | 22.58 | 38,529,663 |
| 29 Dec 2023 | 22.89 | 23.55 | 21.79 | 22.01 | 22.01 | 63,738,529 |
| 28 Dec 2023 | 23.12 | 24.38 | 23.11 | 23.60 | 23.60 | 84,595,584 |
| 27 Dec 2023 | 25.68 | 25.68 | 25.68 | 25.68 | 25.68 | 2,327,500 |
| 26 Dec 2023 | 29.46 | 29.52 | 28.04 | 28.53 | 28.53 | 11,004,055 |
| 25 Dec 2023 | 29.02 | 29.80 | 28.99 | 29.59 | 29.59 | 9,465,065 |
| 22 Dec 2023 | 32.00 | 32.14 | 28.81 | 29.01 | 29.01 | 22,056,223 |
| 21 Dec 2023 | 32.61 | 33.33 | 32.01 | 32.01 | 32.01 | 7,477,160 |
| 20 Dec 2023 | 33.44 | 33.47 | 32.69 | 32.86 | 32.86 | 3,866,338 |
| 19 Dec 2023 | 33.41 | 33.71 | 33.13 | 33.37 | 33.37 | 2,352,878 |
| 18 Dec 2023 | 33.83 | 34.05 | 33.15 | 33.50 | 33.50 | 3,519,424 |
| 15 Dec 2023 | 33.58 | 33.94 | 33.36 | 33.83 | 33.83 | 3,331,641 |
| 14 Dec 2023 | 33.67 | 34.25 | 33.30 | 33.36 | 33.36 | 3,312,851 |
| 13 Dec 2023 | 34.02 | 34.27 | 33.53 | 33.54 | 33.54 | 3,512,897 |
| 12 Dec 2023 | 34.35 | 34.65 | 33.95 | 34.28 | 34.28 | 4,294,915 |
| 11 Dec 2023 | 33.40 | 34.23 | 32.89 | 34.13 | 34.13 | 4,861,885 |
| 08 Dec 2023 | 33.88 | 34.02 | 33.29 | 33.45 | 33.45 | 5,343,043 |
| 07 Dec 2023 | 33.81 | 34.08 | 33.21 | 33.82 | 33.82 | 4,424,036 |
| 06 Dec 2023 | 33.63 | 34.60 | 33.59 | 33.84 | 33.84 | 3,986,778 |
| 05 Dec 2023 | 34.18 | 34.39 | 33.73 | 33.80 | 33.80 | 3,442,447 |
| 04 Dec 2023 | 34.98 | 35.07 | 34.36 | 34.40 | 34.40 | 4,055,700 |
| 01 Dec 2023 | 34.15 | 35.30 | 33.91 | 35.09 | 35.09 | 6,909,382 |
| 30 Nov 2023 | 34.80 | 34.98 | 33.98 | 34.01 | 34.01 | 5,769,679 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.