Union Semiconductor (Hefei) Co., Ltd. (SHA:688403)
China · Delayed Price · Currency is CNY 21.10
-1.15 (-5.17%)
At close: Sep 30, 2026
SHA:688403 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2026 | 22.28 | 22.45 | 20.92 | 21.10 | 21.10 | -5.17% | 40,762,212 |
| Sep 29, 2026 | 22.50 | 22.91 | 22.03 | 22.25 | 22.25 | -0.67% | 33,004,476 |
| Sep 28, 2026 | 24.46 | 24.80 | 22.20 | 22.40 | 22.40 | -9.68% | 52,237,370 |
| Sep 24, 2026 | 25.50 | 26.08 | 24.71 | 24.80 | 24.80 | -3.84% | 35,041,320 |
| Sep 23, 2026 | 26.00 | 26.25 | 25.51 | 25.79 | 25.79 | -0.54% | 24,652,686 |
| Sep 22, 2026 | 26.50 | 27.12 | 25.81 | 25.93 | 25.93 | -0.23% | 45,404,000 |
| Sep 21, 2026 | 26.61 | 26.98 | 25.55 | 25.99 | 25.99 | -1.52% | 49,362,557 |
| Sep 18, 2026 | 25.80 | 27.16 | 25.36 | 26.39 | 26.39 | 4.18% | 64,831,134 |
| Sep 17, 2026 | 25.94 | 26.27 | 25.20 | 25.33 | 25.33 | -2.61% | 39,480,339 |
| Sep 16, 2026 | 24.60 | 26.33 | 24.41 | 26.01 | 26.01 | 4.88% | 54,188,752 |
| Sep 15, 2026 | 23.59 | 25.59 | 23.59 | 24.80 | 24.80 | 3.38% | 46,479,298 |
| Sep 14, 2026 | 23.37 | 24.34 | 22.95 | 23.99 | 23.99 | 0.42% | 34,592,458 |
| Sep 11, 2026 | 24.45 | 24.80 | 22.87 | 23.89 | 23.89 | -4.82% | 50,369,794 |
| Sep 10, 2026 | 25.35 | 26.19 | 25.03 | 25.10 | 25.10 | -2.71% | 36,533,094 |
| Sep 9, 2026 | 26.89 | 26.98 | 25.68 | 25.80 | 25.80 | -3.44% | 49,782,210 |
| Sep 8, 2026 | 25.88 | 27.46 | 25.30 | 26.72 | 26.72 | 4.70% | 84,043,709 |
| Sep 7, 2026 | 24.26 | 25.77 | 23.02 | 25.52 | 25.52 | 6.96% | 78,782,329 |
| Sep 4, 2026 | 24.59 | 26.57 | 23.36 | 23.86 | 23.86 | -0.83% | 88,521,417 |
| Sep 3, 2026 | 25.40 | 27.18 | 22.78 | 24.06 | 24.06 | -2.79% | 99,640,161 |
| Sep 2, 2026 | 24.80 | 25.38 | 24.20 | 24.75 | 24.75 | -2.33% | 40,972,916 |
| Sep 1, 2026 | 25.58 | 25.99 | 24.76 | 25.34 | 25.34 | -0.28% | 48,260,881 |
| Aug 31, 2026 | 23.90 | 25.87 | 23.47 | 25.41 | 25.41 | 3.88% | 58,264,059 |
| Aug 28, 2026 | 23.70 | 25.80 | 23.63 | 24.46 | 24.46 | 2.86% | 64,810,198 |
| Aug 27, 2026 | 22.75 | 23.92 | 22.46 | 23.78 | 23.78 | 5.55% | 36,403,415 |
| Aug 26, 2026 | 22.78 | 22.84 | 21.86 | 22.53 | 22.53 | - | 30,099,095 |
| Aug 25, 2026 | 23.00 | 23.10 | 21.72 | 22.53 | 22.53 | -3.30% | 42,839,738 |
| Aug 24, 2026 | 23.01 | 23.44 | 22.26 | 23.30 | 23.30 | 1.26% | 44,674,687 |
| Aug 21, 2026 | 23.29 | 23.72 | 22.51 | 23.01 | 23.01 | -0.39% | 31,819,678 |
| Aug 20, 2026 | 23.45 | 24.27 | 22.70 | 23.10 | 23.10 | 0.70% | 43,688,407 |
| Aug 19, 2026 | 24.72 | 25.61 | 22.65 | 22.94 | 22.94 | -11.63% | 66,453,241 |
| Aug 18, 2026 | 25.86 | 26.80 | 25.20 | 25.96 | 25.96 | 0.04% | 50,737,961 |
| Aug 17, 2026 | 24.11 | 26.18 | 24.07 | 25.95 | 25.95 | 7.36% | 69,853,978 |
| Aug 14, 2026 | 24.50 | 24.68 | 23.39 | 24.17 | 24.17 | 0.62% | 45,574,894 |
| Aug 13, 2026 | 24.49 | 25.59 | 23.81 | 24.02 | 24.02 | -2.28% | 74,060,654 |
| Aug 12, 2026 | 24.51 | 25.15 | 23.95 | 24.58 | 24.58 | 1.19% | 44,421,177 |
| Aug 11, 2026 | 24.35 | 24.98 | 23.62 | 24.29 | 24.29 | -0.70% | 43,923,156 |
| Aug 10, 2026 | 25.30 | 25.58 | 24.01 | 24.46 | 24.46 | -3.13% | 53,520,818 |
| Aug 7, 2026 | 23.40 | 25.73 | 23.00 | 25.25 | 25.25 | 7.08% | 83,622,614 |
| Aug 6, 2026 | 21.52 | 24.96 | 21.47 | 23.58 | 23.58 | 8.66% | 92,355,403 |
| Aug 5, 2026 | 20.05 | 22.20 | 20.05 | 21.70 | 21.70 | 8.50% | 75,411,007 |
| Aug 4, 2026 | 18.48 | 20.17 | 18.09 | 20.00 | 20.00 | 10.80% | 60,159,989 |
| Aug 3, 2026 | 19.51 | 19.84 | 17.93 | 18.05 | 18.05 | -8.70% | 58,301,091 |
| Jul 31, 2026 | 20.85 | 21.54 | 19.75 | 19.77 | 19.77 | 5.84% | 70,297,263 |
| Jul 30, 2026 | 20.97 | 21.40 | 18.55 | 18.68 | 18.68 | -11.34% | 80,710,965 |
| Jul 29, 2026 | 22.39 | 22.82 | 19.75 | 21.07 | 21.07 | -6.02% | 79,367,501 |
| Jul 28, 2026 | 24.29 | 25.06 | 22.15 | 22.42 | 22.42 | -10.18% | 60,457,567 |
| Jul 27, 2026 | 25.06 | 25.75 | 23.35 | 24.96 | 24.96 | -0.36% | 53,019,570 |
| Jul 24, 2026 | 24.03 | 25.85 | 24.03 | 25.05 | 25.05 | 1.05% | 63,539,588 |
| Jul 23, 2026 | 27.21 | 27.68 | 24.60 | 24.79 | 24.79 | -9.36% | 72,856,993 |
| Jul 22, 2026 | 27.40 | 29.35 | 26.90 | 27.35 | 27.35 | -0.80% | 95,168,748 |