Skip to main content
logo
Union Semiconductor (Hefei) Co., Ltd. (SHA:688403)
China flag China · Delayed Price · Currency is CNY
30.05
+1.23 (4.27%)
At close: Jun 18, 2026

SHA:688403 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 18, 202629.8832.1029.4130.0530.054.27%111,298,869
Jun 17, 202627.0028.9826.4128.8228.826.90%89,975,777
Jun 16, 202627.4728.8626.7026.9626.960.97%85,824,421
Jun 15, 202624.6626.8023.5126.7026.709.25%82,924,090
Jun 12, 202625.9526.3524.2524.4424.44-3.02%95,147,330
Jun 11, 202625.4128.2424.5125.2025.202.65%145,770,970
Jun 10, 202623.5525.1923.0824.5524.552.46%80,236,820
Jun 9, 202623.2824.3822.5323.9623.966.58%83,802,642
Jun 8, 202621.0223.3620.8022.4822.48-0.09%93,908,614
Jun 5, 202619.8023.5019.0222.5022.5011.50%136,336,371
Jun 4, 202618.9020.7118.8320.1820.184.18%57,962,209
Jun 3, 202619.5220.4419.1919.3719.37-1.07%57,595,909
Jun 2, 202619.6820.0818.7119.5819.58-0.81%58,032,114
Jun 1, 202620.8821.5019.7019.7419.74-6.45%63,457,320
May 29, 202622.5022.9020.8521.1021.10-6.22%79,763,790
May 28, 202620.3623.0520.1022.5022.5011.44%96,681,370
May 27, 202621.7622.1719.9820.1920.19-6.53%75,840,079
May 26, 202622.1822.8820.8421.6021.60-1.32%88,245,110
May 25, 202619.6022.5019.1221.8921.8910.84%108,738,700
May 22, 202619.5019.9418.6019.7519.751.80%76,072,198
May 21, 202620.8121.4819.0619.4019.40-6.46%87,641,540
May 20, 202620.3521.2020.1320.7420.741.77%72,793,360
May 19, 202620.5120.6419.5420.4320.38-1.87%86,639,730
May 18, 202620.3022.6519.4320.8220.777.82%126,611,500
May 15, 202619.5019.8518.5719.3119.260.68%69,854,380
May 14, 202619.8819.8819.0719.1819.13-4.15%77,103,950
May 13, 202617.9820.4217.7020.0119.969.11%114,687,100
May 12, 202618.7018.7318.0718.3418.30-1.66%48,579,170
May 11, 202618.6719.2318.3818.6518.602.42%72,980,390
May 8, 202618.2718.6318.0218.2118.17-2.31%51,687,550
May 7, 202617.4918.7717.1618.6418.597.93%78,056,000
May 6, 202617.3518.1417.2017.2717.231.53%82,401,700
Apr 30, 202615.5017.1115.3917.0116.974.81%76,757,580
Apr 29, 202616.1516.4215.6816.2316.19-0.06%38,664,850
Apr 28, 202616.7617.1516.1416.2416.20-3.62%46,877,180
Apr 27, 202616.1517.2816.1216.8516.814.79%59,533,850
Apr 24, 202616.3416.6015.9516.0816.04-1.65%39,750,200
Apr 23, 202617.6617.7616.3016.3516.31-7.00%74,050,450
Apr 22, 202616.3617.7716.0817.5817.546.55%68,989,670
Apr 21, 202616.8016.8516.0416.5016.46-2.48%53,167,710
Apr 20, 202617.6317.8216.8016.9216.88-3.81%61,952,670
Apr 17, 202617.1217.9716.9017.5917.554.21%84,311,770
Apr 16, 202615.7016.9415.5716.8816.847.04%61,435,700
Apr 15, 202616.2016.4615.7215.7715.73-2.23%38,854,950
Apr 14, 202616.1916.4815.9316.1316.090.81%45,551,970
Apr 13, 202616.1016.2715.8016.0015.96-1.84%34,444,440
Apr 10, 202616.4016.7015.9716.3016.261.94%64,142,640
Apr 9, 202614.7016.8414.5815.9915.956.81%89,042,230
Apr 8, 202614.5814.9814.5014.9714.935.57%45,493,320
Apr 7, 202613.9514.2413.8814.1814.152.24%20,841,550