Skip to main content
logo
Union Semiconductor (Hefei) Co., Ltd. (SHA:688403)
China flag China · Delayed Price · Currency is CNY
23.89
-1.21 (-4.82%)
At close: Sep 11, 2026

SHA:688403 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 11, 202624.4524.8022.8723.8923.89-4.82%50,369,790
Sep 10, 202625.3526.1925.0325.1025.10-2.71%36,533,090
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%78,782,320
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
Aug 27, 202622.7523.9222.4623.7823.785.55%36,403,415
Aug 26, 202622.7822.8421.8622.5322.53-30,099,095
Aug 25, 202623.0023.1021.7222.5322.53-3.30%42,839,738
Aug 24, 202623.0123.4422.2623.3023.301.26%44,674,687
Aug 21, 202623.2923.7222.5123.0123.01-0.39%31,819,678
Aug 20, 202623.4524.2722.7023.1023.100.70%43,688,407
Aug 19, 202624.7225.6122.6522.9422.94-11.63%66,453,241
Aug 18, 202625.8626.8025.2025.9625.960.04%50,737,961
Aug 17, 202624.1126.1824.0725.9525.957.36%69,853,978
Aug 14, 202624.5024.6823.3924.1724.170.62%45,574,894
Aug 13, 202624.4925.5923.8124.0224.02-2.28%74,060,654
Aug 12, 202624.5125.1523.9524.5824.581.19%44,421,177
Aug 11, 202624.3524.9823.6224.2924.29-0.70%43,923,156
Aug 10, 202625.3025.5824.0124.4624.46-3.13%53,520,818
Aug 7, 202623.4025.7323.0025.2525.257.08%83,622,614
Aug 6, 202621.5224.9621.4723.5823.588.66%92,355,403
Aug 5, 202620.0522.2020.0521.7021.708.50%75,411,007
Aug 4, 202618.4820.1718.0920.0020.0010.80%60,159,989
Aug 3, 202619.5119.8417.9318.0518.05-8.70%58,301,091
Jul 31, 202620.8521.5419.7519.7719.775.84%70,297,263
Jul 30, 202620.9721.4018.5518.6818.68-11.34%80,710,965
Jul 29, 202622.3922.8219.7521.0721.07-6.02%79,367,501
Jul 28, 202624.2925.0622.1522.4222.42-10.18%60,457,567
Jul 27, 202625.0625.7523.3524.9624.96-0.36%53,019,570
Jul 24, 202624.0325.8524.0325.0525.051.05%63,539,588
Jul 23, 202627.2127.6824.6024.7924.79-9.36%72,856,993
Jul 22, 202627.4029.3526.9027.3527.35-0.80%95,168,748
Jul 21, 202624.0227.7721.1827.5727.5717.02%98,714,904
Jul 20, 202626.7027.2622.6023.5623.56-7.43%96,049,858
Jul 17, 202627.6628.5525.4125.4525.45-7.99%78,426,465
Jul 16, 202628.1029.9627.5027.6627.66-7.40%65,168,516
Jul 15, 202633.9734.5529.0029.8729.87-8.32%71,248,357
Jul 14, 202632.5233.1229.9532.5832.584.09%73,967,205
Jul 13, 202634.6635.8031.1031.3031.30-12.08%82,892,877
Jul 10, 202639.6640.4435.6035.6035.60-10.21%86,566,181
Jul 9, 202636.9639.7435.9339.6539.6514.43%92,759,530
Jul 8, 202636.8037.8933.2634.6534.65-5.84%59,245,326
Jul 7, 202635.6737.7534.5836.8036.802.36%58,156,103
Jul 6, 202636.5737.8734.1735.9535.951.81%88,357,982