United Nova Technology Co.,Ltd. (SHA:688469)
China · Delayed Price · Currency is CNY 6.43
+0.45 (7.53%)
At close: Sep 26, 2025
United Nova Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 5.98 | 6.68 | 5.96 | 6.43 | 6.43 | 7.53% | 430,425,410 |
| Sep 25, 2025 | 5.79 | 6.05 | 5.76 | 5.98 | 5.98 | 3.64% | 242,778,316 |
| Sep 24, 2025 | 5.60 | 5.82 | 5.56 | 5.77 | 5.77 | 2.67% | 214,067,675 |
| Sep 23, 2025 | 5.64 | 5.66 | 5.40 | 5.62 | 5.62 | -0.35% | 160,312,900 |
| Sep 22, 2025 | 5.65 | 5.66 | 5.56 | 5.64 | 5.64 | - | 107,161,876 |
| Sep 19, 2025 | 5.74 | 5.79 | 5.62 | 5.64 | 5.64 | -1.05% | 129,282,444 |
| Sep 18, 2025 | 5.69 | 5.84 | 5.60 | 5.70 | 5.70 | 0.53% | 226,525,028 |
| Sep 17, 2025 | 5.60 | 5.75 | 5.56 | 5.67 | 5.67 | 0.89% | 111,476,432 |
| Sep 16, 2025 | 5.62 | 5.66 | 5.54 | 5.62 | 5.62 | -0.35% | 101,936,995 |
| Sep 15, 2025 | 5.85 | 5.89 | 5.64 | 5.64 | 5.64 | 0.36% | 151,129,481 |
| Sep 12, 2025 | 5.66 | 5.72 | 5.62 | 5.62 | 5.62 | -1.06% | 136,929,108 |
| Sep 11, 2025 | 5.48 | 5.69 | 5.44 | 5.68 | 5.68 | 3.27% | 169,160,161 |
| Sep 10, 2025 | 5.58 | 5.63 | 5.49 | 5.50 | 5.50 | -1.08% | 79,379,098 |
| Sep 9, 2025 | 5.65 | 5.69 | 5.53 | 5.56 | 5.56 | -2.28% | 102,405,018 |
| Sep 8, 2025 | 5.73 | 5.74 | 5.57 | 5.69 | 5.69 | - | 122,249,302 |
| Sep 5, 2025 | 5.49 | 5.70 | 5.43 | 5.69 | 5.69 | 4.40% | 139,819,247 |
| Sep 4, 2025 | 5.74 | 5.77 | 5.35 | 5.45 | 5.45 | -4.55% | 191,682,927 |
| Sep 3, 2025 | 5.82 | 5.88 | 5.69 | 5.71 | 5.71 | -1.89% | 129,524,165 |
| Sep 2, 2025 | 6.09 | 6.09 | 5.78 | 5.82 | 5.82 | -4.12% | 212,382,407 |
| Sep 1, 2025 | 6.01 | 6.33 | 5.97 | 6.07 | 6.07 | 2.88% | 261,579,457 |
| Aug 29, 2025 | 6.00 | 6.02 | 5.78 | 5.90 | 5.90 | -0.51% | 225,139,055 |
| Aug 28, 2025 | 5.58 | 5.93 | 5.57 | 5.93 | 5.93 | 6.85% | 304,933,939 |
| Aug 27, 2025 | 5.72 | 5.80 | 5.54 | 5.55 | 5.55 | -2.63% | 199,155,284 |
| Aug 26, 2025 | 5.73 | 5.82 | 5.69 | 5.70 | 5.70 | -0.35% | 119,703,377 |
| Aug 25, 2025 | 5.81 | 6.02 | 5.67 | 5.72 | 5.72 | 0.35% | 245,384,842 |
| Aug 22, 2025 | 5.52 | 5.72 | 5.50 | 5.70 | 5.70 | 3.07% | 182,858,438 |
| Aug 21, 2025 | 5.55 | 5.70 | 5.48 | 5.53 | 5.53 | 0.18% | 127,126,620 |
| Aug 20, 2025 | 5.45 | 5.53 | 5.36 | 5.52 | 5.52 | 1.66% | 108,411,773 |
| Aug 19, 2025 | 5.49 | 5.49 | 5.40 | 5.43 | 5.43 | -0.73% | 89,854,862 |
| Aug 18, 2025 | 5.33 | 5.55 | 5.29 | 5.47 | 5.47 | 3.60% | 170,789,046 |
| Aug 15, 2025 | 5.09 | 5.29 | 5.08 | 5.28 | 5.28 | 3.53% | 121,210,442 |
| Aug 14, 2025 | 5.20 | 5.22 | 5.10 | 5.10 | 5.10 | -1.73% | 91,193,514 |
| Aug 13, 2025 | 5.10 | 5.25 | 5.10 | 5.19 | 5.19 | 1.76% | 92,812,482 |
| Aug 12, 2025 | 5.14 | 5.14 | 5.05 | 5.10 | 5.10 | -0.78% | 81,754,872 |
| Aug 11, 2025 | 5.13 | 5.18 | 5.11 | 5.14 | 5.14 | 0.39% | 58,713,502 |
| Aug 8, 2025 | 5.18 | 5.18 | 5.11 | 5.12 | 5.12 | -1.16% | 54,005,913 |
| Aug 7, 2025 | 5.17 | 5.22 | 5.11 | 5.18 | 5.18 | 0.19% | 76,401,481 |
| Aug 6, 2025 | 5.16 | 5.18 | 5.12 | 5.17 | 5.17 | - | 59,833,291 |
| Aug 5, 2025 | 5.24 | 5.27 | 5.10 | 5.17 | 5.17 | -0.19% | 98,466,006 |
| Aug 4, 2025 | 5.04 | 5.18 | 5.03 | 5.18 | 5.18 | 2.37% | 73,289,157 |
| Aug 1, 2025 | 5.04 | 5.09 | 5.00 | 5.06 | 5.06 | 0.40% | 49,193,932 |
| Jul 31, 2025 | 5.10 | 5.15 | 5.01 | 5.04 | 5.04 | -0.98% | 67,678,856 |
| Jul 30, 2025 | 5.16 | 5.19 | 5.06 | 5.09 | 5.09 | -1.55% | 65,103,732 |
| Jul 29, 2025 | 5.16 | 5.18 | 5.12 | 5.17 | 5.17 | 0.19% | 52,580,154 |
| Jul 28, 2025 | 5.16 | 5.20 | 5.12 | 5.16 | 5.16 | 0.39% | 58,543,278 |
| Jul 25, 2025 | 5.08 | 5.15 | 5.05 | 5.14 | 5.14 | 0.98% | 72,412,995 |
| Jul 24, 2025 | 5.04 | 5.09 | 5.02 | 5.09 | 5.09 | 0.99% | 53,685,521 |
| Jul 23, 2025 | 5.02 | 5.09 | 5.02 | 5.04 | 5.04 | 0.40% | 73,103,072 |
| Jul 22, 2025 | 4.95 | 5.03 | 4.93 | 5.02 | 5.02 | 1.41% | 68,547,560 |
| Jul 21, 2025 | 4.84 | 5.04 | 4.82 | 4.95 | 4.95 | 2.91% | 85,575,102 |