Union Semiconductor (Hefei) Co., Ltd. (SHA:688403)
China · Delayed Price · Currency is CNY 13.96
-0.12 (-0.85%)
At close: Aug 22, 2025, 2:57 PM CST
SHA:688403 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 14.06 | 14.23 | 13.63 | 13.96 | - | -0.85% | 41,841,569 |
| Aug 21, 2025 | 14.39 | 14.60 | 13.92 | 14.08 | - | -1.74% | 34,173,765 |
| Aug 20, 2025 | 14.40 | 14.42 | 13.95 | 14.33 | - | -0.62% | 33,002,355 |
| Aug 19, 2025 | 14.35 | 14.90 | 14.00 | 14.42 | - | 1.19% | 43,804,713 |
| Aug 18, 2025 | 13.88 | 14.99 | 13.70 | 14.25 | - | 4.78% | 54,476,039 |
| Aug 15, 2025 | 13.10 | 13.96 | 13.10 | 13.60 | - | 2.49% | 55,771,837 |
| Aug 14, 2025 | 14.07 | 14.07 | 13.20 | 13.27 | - | -7.01% | 70,756,937 |
| Aug 13, 2025 | 13.60 | 15.00 | 13.60 | 14.27 | - | 5.00% | 66,862,589 |
| Aug 12, 2025 | 13.04 | 13.98 | 12.90 | 13.59 | - | 4.22% | 56,273,249 |
| Aug 11, 2025 | 12.30 | 13.30 | 12.25 | 13.04 | - | 2.92% | 54,014,377 |
| Aug 8, 2025 | 12.30 | 12.89 | 12.21 | 12.67 | - | 2.59% | 54,838,926 |
| Aug 7, 2025 | 11.65 | 12.78 | 11.60 | 12.35 | - | 5.02% | 74,347,737 |
| Aug 6, 2025 | 11.31 | 11.78 | 11.23 | 11.76 | - | 3.52% | 45,221,654 |
| Aug 5, 2025 | 11.50 | 11.55 | 11.21 | 11.36 | - | -0.35% | 30,830,695 |
| Aug 4, 2025 | 10.85 | 11.54 | 10.72 | 11.40 | - | 5.75% | 56,912,305 |
| Aug 1, 2025 | 10.82 | 10.95 | 10.68 | 10.78 | - | -0.74% | 28,891,889 |
| Jul 31, 2025 | 11.08 | 11.33 | 10.77 | 10.86 | - | -1.63% | 42,874,554 |
| Jul 30, 2025 | 10.80 | 11.30 | 10.70 | 11.04 | - | 2.03% | 70,044,164 |
| Jul 29, 2025 | 10.59 | 11.04 | 10.56 | 10.82 | - | 0.93% | 66,679,310 |
| Jul 28, 2025 | 10.11 | 10.88 | 10.01 | 10.72 | - | 7.52% | 78,089,016 |
| Jul 25, 2025 | 9.94 | 10.06 | 9.88 | 9.97 | - | 0.50% | 22,819,239 |
| Jul 24, 2025 | 9.85 | 10.04 | 9.84 | 9.92 | - | 0.71% | 25,508,499 |
| Jul 23, 2025 | 9.81 | 9.91 | 9.66 | 9.85 | - | 0.51% | 20,438,271 |
| Jul 22, 2025 | 9.84 | 10.07 | 9.76 | 9.80 | - | -0.61% | 37,640,289 |
| Jul 21, 2025 | 9.79 | 9.89 | 9.75 | 9.86 | - | 0.61% | 16,339,134 |
| Jul 18, 2025 | 9.78 | 9.89 | 9.74 | 9.80 | - | 0.20% | 19,687,693 |
| Jul 17, 2025 | 9.66 | 9.78 | 9.62 | 9.78 | - | 1.24% | 16,111,234 |
| Jul 16, 2025 | 9.57 | 9.77 | 9.56 | 9.66 | - | 0.94% | 17,619,229 |
| Jul 15, 2025 | 9.71 | 9.71 | 9.41 | 9.57 | - | -1.24% | 21,423,793 |
| Jul 14, 2025 | 9.70 | 9.77 | 9.57 | 9.69 | - | -0.10% | 27,661,233 |
| Jul 11, 2025 | 9.73 | 9.80 | 9.65 | 9.70 | - | -0.92% | 25,163,954 |
| Jul 10, 2025 | 9.86 | 9.86 | 9.66 | 9.79 | - | -0.71% | 21,714,077 |
| Jul 9, 2025 | 10.05 | 10.09 | 9.81 | 9.86 | - | -1.69% | 22,529,071 |
| Jul 8, 2025 | 9.78 | 10.57 | 9.73 | 10.03 | - | 2.87% | 62,836,358 |
| Jul 7, 2025 | 9.72 | 9.83 | 9.61 | 9.75 | - | 0.21% | 15,614,140 |
| Jul 4, 2025 | 9.79 | 10.00 | 9.66 | 9.73 | - | -0.61% | 29,288,058 |
| Jul 3, 2025 | 9.95 | 10.08 | 9.73 | 9.79 | - | -2.10% | 29,497,976 |
| Jul 2, 2025 | 10.33 | 10.39 | 9.92 | 10.00 | - | -3.94% | 31,553,847 |
| Jul 1, 2025 | 10.37 | 10.68 | 10.34 | 10.41 | - | 0.19% | 27,388,766 |
| Jun 30, 2025 | 10.40 | 10.60 | 10.30 | 10.39 | - | -0.19% | 25,209,531 |
| Jun 27, 2025 | 10.44 | 10.63 | 10.38 | 10.41 | - | -0.29% | 24,712,543 |
| Jun 26, 2025 | 10.23 | 10.80 | 10.16 | 10.44 | - | 2.55% | 43,407,246 |
| Jun 25, 2025 | 10.17 | 10.25 | 10.09 | 10.18 | - | 0.20% | 20,167,144 |
| Jun 24, 2025 | 10.13 | 10.21 | 10.03 | 10.16 | - | 0.59% | 18,999,364 |
| Jun 23, 2025 | 9.91 | 10.16 | 9.79 | 10.10 | - | 0.50% | 23,192,663 |
| Jun 20, 2025 | 10.13 | 10.58 | 10.01 | 10.05 | - | 0.40% | 33,124,613 |
| Jun 19, 2025 | 9.65 | 10.20 | 9.58 | 10.01 | - | 4.49% | 39,885,568 |
| Jun 18, 2025 | 9.40 | 9.67 | 9.32 | 9.58 | - | 1.70% | 11,855,305 |
| Jun 17, 2025 | 9.44 | 9.45 | 9.33 | 9.42 | - | 0.43% | 5,805,030 |
| Jun 16, 2025 | 9.38 | 9.56 | 9.30 | 9.38 | - | - | 8,237,487 |