Skip to main content
logo
Union Semiconductor (Hefei) Co., Ltd. (SHA:688403)
China flag China · Delayed Price · Currency is CNY
18.21
-0.43 (-2.31%)
At close: May 8, 2026

SHA:688403 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 8, 202618.2718.6318.0218.2118.21-2.31%51,687,559
May 7, 202617.4918.7717.1618.6418.647.93%78,056,007
May 6, 202617.3518.1417.2017.2717.271.53%82,401,701
Apr 30, 202615.5017.1115.3917.0117.014.81%76,757,585
Apr 29, 202616.1516.4215.6816.2316.23-0.06%38,664,850
Apr 28, 202616.7617.1516.1416.2416.24-3.62%46,877,184
Apr 27, 202616.1517.2816.1216.8516.854.79%59,533,852
Apr 24, 202616.3416.6015.9516.0816.08-1.65%39,750,200
Apr 23, 202617.6617.7616.3016.3516.35-7.00%74,050,454
Apr 22, 202616.3617.7716.0817.5817.586.55%68,989,670
Apr 21, 202616.8016.8516.0416.5016.50-2.48%53,167,710
Apr 20, 202617.6317.8216.8016.9216.92-3.81%61,952,679
Apr 17, 202617.1217.9716.9017.5917.594.21%84,311,775
Apr 16, 202615.7016.9415.5716.8816.887.04%61,435,700
Apr 15, 202616.2016.4615.7215.7715.77-2.23%38,854,950
Apr 14, 202616.1916.4815.9316.1316.130.81%45,551,974
Apr 13, 202616.1016.2715.8016.0016.00-1.84%34,444,440
Apr 10, 202616.4016.7015.9716.3016.301.94%64,142,640
Apr 9, 202614.7016.8414.5815.9915.996.81%89,042,230
Apr 8, 202614.5814.9814.5014.9714.975.57%45,493,320
Apr 7, 202613.9514.2413.8814.1814.182.24%20,841,550
Apr 3, 202613.9914.1013.7613.8713.87-17,556,520
Apr 2, 202614.6014.6013.7813.8713.87-5.65%36,606,740
Apr 1, 202614.6014.8714.5014.7014.702.94%30,657,180
Mar 31, 202614.5014.6314.2514.2814.28-2.33%26,603,350
Mar 30, 202614.3414.6914.1614.6214.62-0.07%24,512,600
Mar 27, 202614.2014.8514.1014.6314.630.21%31,190,526
Mar 26, 202614.2515.0514.1614.6014.601.74%51,838,630
Mar 25, 202614.1914.6314.1014.3514.351.77%24,675,080
Mar 24, 202614.0014.1513.4414.1014.102.32%30,848,675
Mar 23, 202614.1714.4213.6513.7813.78-4.57%41,029,110
Mar 20, 202615.0015.1014.4214.4414.44-2.76%34,049,660
Mar 19, 202615.1515.1714.8114.8514.85-3.88%33,717,210
Mar 18, 202615.0015.5014.7615.4515.453.76%35,696,629
Mar 17, 202615.5915.6014.8514.8914.89-4.55%30,681,180
Mar 16, 202615.3515.7114.9915.6015.601.83%29,454,200
Mar 13, 202615.6015.8215.2915.3215.32-2.54%28,725,110
Mar 12, 202616.0816.1615.5015.7215.72-2.54%23,206,311
Mar 11, 202616.5716.7015.9816.1316.13-1.89%27,397,120
Mar 10, 202616.3416.6316.2616.4416.442.49%29,870,380
Mar 9, 202616.4516.4515.3816.0416.04-4.75%48,909,770
Mar 6, 202616.8017.1516.5316.8416.840.18%21,405,736
Mar 5, 202616.8817.3616.7116.8116.812.50%37,034,749
Mar 4, 202616.4817.0416.3316.4016.40-2.50%27,453,730
Mar 3, 202618.4118.4116.5216.8216.82-7.84%43,535,060
Mar 2, 202618.5818.9518.1318.2518.25-4.35%36,977,860
Feb 27, 202619.1519.3618.2619.0819.08-2.45%45,744,850
Feb 26, 202619.7119.9918.8119.5619.56-0.31%48,889,010
Feb 25, 202618.9620.0818.6919.6219.623.65%40,974,770
Feb 24, 202619.2019.5018.4118.9318.930.64%30,444,760