Skip to main content
Union Semiconductor (Hefei) Co., Ltd. (SHA:688403)
China flag China · Delayed Price · Currency is CNY
14.87
-0.72 (-4.62%)
At close: Nov 13, 2026

SHA:688403 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 13, 202615.6916.4414.7014.8714.87-4.62%40,728,628
Nov 12, 202616.0016.6515.5015.5915.590.06%42,893,311
Nov 11, 202614.9515.6514.9015.5815.582.64%24,518,094
Nov 10, 202615.1915.3414.8915.1815.183.83%26,669,791
Nov 9, 202615.0715.1014.5814.6214.620.14%23,749,499
Nov 6, 202614.3515.0714.2214.6014.60-4.70%35,400,092
Nov 5, 202614.4116.1314.3715.3215.322.13%48,858,120
Nov 4, 202613.7015.0313.3015.0015.0010.62%46,424,179
Nov 3, 202614.1814.2513.4613.5613.56-5.83%35,808,954
Nov 2, 202614.2614.7713.8914.4014.403.00%40,605,190
Oct 30, 202614.7015.2013.9713.9813.98-8.51%42,314,917
Oct 29, 202616.3116.3115.2515.2815.28-7.34%32,613,440
Oct 28, 202616.0616.7015.8616.4916.495.50%36,426,955
Oct 27, 202616.8317.2015.6315.6315.63-4.17%30,211,363
Oct 26, 202616.9717.2016.2516.3116.31-4.12%27,407,598
Oct 23, 202616.1817.1815.2117.0117.013.22%38,191,102
Oct 22, 202617.0317.0816.2416.4816.48-2.43%26,855,346
Oct 21, 202617.3217.5116.8316.8916.89-1.11%20,408,671
Oct 20, 202616.4017.4516.2117.0817.084.15%28,697,057
Oct 19, 202616.6516.7716.0516.4016.40-2.15%21,480,429
Oct 16, 202617.0817.6116.6016.7616.761.02%29,845,639
Oct 15, 202616.5817.0616.4116.5916.59-4.98%36,402,193
Oct 14, 202618.1618.2217.3017.4617.46-4.01%25,250,616
Oct 13, 202617.5518.4916.9618.1918.190.06%35,320,232
Oct 12, 202618.6918.9717.9418.1818.18-3.45%33,634,274
Oct 9, 202619.1819.4617.7418.8318.83-3.83%54,412,764
Oct 8, 202621.1321.3019.3119.5819.58-7.20%43,502,867
Sep 30, 202622.2822.4520.9221.1021.10-5.17%40,762,212
Sep 29, 202622.5022.9122.0322.2522.25-0.67%33,004,476
Sep 28, 202624.4624.8022.2022.4022.40-9.68%52,237,370
Sep 24, 202625.5026.0824.7124.8024.80-3.84%35,041,320
Sep 23, 202626.0026.2525.5125.7925.79-0.54%24,652,686
Sep 22, 202626.5027.1225.8125.9325.93-0.23%45,404,009
Sep 21, 202626.6126.9825.5525.9925.99-1.52%49,362,557
Sep 18, 202625.8027.1625.3626.3926.394.18%64,831,134
Sep 17, 202625.9426.2725.2025.3325.33-2.61%39,480,339
Sep 16, 202624.6026.3324.4126.0126.014.88%54,188,752
Sep 15, 202623.5925.5923.5924.8024.803.38%46,479,298
Sep 14, 202623.3724.3422.9523.9923.990.42%34,592,458
Sep 11, 202624.4524.8022.8723.8923.89-4.82%50,369,794
Sep 10, 202625.3526.1925.0325.1025.10-2.71%36,533,094
Sep 9, 202626.8926.9825.6825.8025.80-3.44%49,782,210
Sep 8, 202625.8827.4625.3026.7226.724.70%84,043,709
Sep 7, 202624.2625.7723.0225.5225.526.96%78,782,329
Sep 4, 202624.5926.5723.3623.8623.86-0.83%88,521,417
Sep 3, 202625.4027.1822.7824.0624.06-2.79%99,640,161
Sep 2, 202624.8025.3824.2024.7524.75-2.33%40,972,916
Sep 1, 202625.5825.9924.7625.3425.34-0.28%48,260,881
Aug 31, 202623.9025.8723.4725.4125.413.88%58,264,059
Aug 28, 202623.7025.8023.6324.4624.462.86%64,810,198