United Nova Technology Co.,Ltd. (SHA:688469)
China · Delayed Price · Currency is CNY 5.69
+0.24 (4.40%)
At close: Sep 5, 2025
United Nova Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 5.49 | 5.70 | 5.43 | 5.69 | - | 4.40% | 139,819,200 |
| Sep 4, 2025 | 5.74 | 5.77 | 5.35 | 5.45 | - | -4.55% | 191,682,900 |
| Sep 3, 2025 | 5.82 | 5.88 | 5.69 | 5.71 | - | -1.89% | 129,524,100 |
| Sep 2, 2025 | 6.09 | 6.09 | 5.78 | 5.82 | - | -4.12% | 212,382,400 |
| Sep 1, 2025 | 6.01 | 6.33 | 5.97 | 6.07 | - | 2.88% | 261,579,400 |
| Aug 29, 2025 | 6.00 | 6.02 | 5.78 | 5.90 | - | -0.51% | 225,139,000 |
| Aug 28, 2025 | 5.58 | 5.93 | 5.57 | 5.93 | - | 6.85% | 304,933,900 |
| Aug 27, 2025 | 5.72 | 5.80 | 5.54 | 5.55 | - | -2.63% | 199,155,200 |
| Aug 26, 2025 | 5.73 | 5.82 | 5.69 | 5.70 | - | -0.35% | 119,703,300 |
| Aug 25, 2025 | 5.81 | 6.02 | 5.67 | 5.72 | - | 0.35% | 245,384,800 |
| Aug 22, 2025 | 5.52 | 5.72 | 5.50 | 5.70 | - | 3.07% | 182,858,400 |
| Aug 21, 2025 | 5.55 | 5.70 | 5.48 | 5.53 | - | 0.18% | 127,126,600 |
| Aug 20, 2025 | 5.45 | 5.53 | 5.36 | 5.52 | - | 1.66% | 108,411,700 |
| Aug 19, 2025 | 5.49 | 5.49 | 5.40 | 5.43 | - | -0.73% | 89,854,860 |
| Aug 18, 2025 | 5.33 | 5.55 | 5.29 | 5.47 | - | 3.60% | 170,789,000 |
| Aug 15, 2025 | 5.09 | 5.29 | 5.08 | 5.28 | - | 3.53% | 121,210,400 |
| Aug 14, 2025 | 5.20 | 5.22 | 5.10 | 5.10 | - | -1.73% | 91,193,510 |
| Aug 13, 2025 | 5.10 | 5.25 | 5.10 | 5.19 | - | 1.76% | 92,812,480 |
| Aug 12, 2025 | 5.14 | 5.14 | 5.05 | 5.10 | - | -0.78% | 81,754,870 |
| Aug 11, 2025 | 5.13 | 5.18 | 5.11 | 5.14 | - | 0.39% | 58,713,500 |
| Aug 8, 2025 | 5.18 | 5.18 | 5.11 | 5.12 | - | -1.16% | 54,005,910 |
| Aug 7, 2025 | 5.17 | 5.22 | 5.11 | 5.18 | - | 0.19% | 76,401,480 |
| Aug 6, 2025 | 5.16 | 5.18 | 5.12 | 5.17 | - | - | 59,833,290 |
| Aug 5, 2025 | 5.24 | 5.27 | 5.10 | 5.17 | - | -0.19% | 98,466,000 |
| Aug 4, 2025 | 5.04 | 5.18 | 5.03 | 5.18 | - | 2.37% | 73,289,150 |
| Aug 1, 2025 | 5.04 | 5.09 | 5.00 | 5.06 | - | 0.40% | 49,193,930 |
| Jul 31, 2025 | 5.10 | 5.15 | 5.01 | 5.04 | - | -0.98% | 67,678,850 |
| Jul 30, 2025 | 5.16 | 5.19 | 5.06 | 5.09 | - | -1.55% | 65,103,730 |
| Jul 29, 2025 | 5.16 | 5.18 | 5.12 | 5.17 | - | 0.19% | 52,580,150 |
| Jul 28, 2025 | 5.16 | 5.20 | 5.12 | 5.16 | - | 0.39% | 58,543,270 |
| Jul 25, 2025 | 5.08 | 5.15 | 5.05 | 5.14 | - | 0.98% | 72,412,990 |
| Jul 24, 2025 | 5.04 | 5.09 | 5.02 | 5.09 | - | 0.99% | 53,685,520 |
| Jul 23, 2025 | 5.02 | 5.09 | 5.02 | 5.04 | - | 0.40% | 73,103,070 |
| Jul 22, 2025 | 4.95 | 5.03 | 4.93 | 5.02 | - | 1.41% | 68,547,560 |
| Jul 21, 2025 | 4.84 | 5.04 | 4.82 | 4.95 | - | 2.91% | 85,575,100 |
| Jul 18, 2025 | 4.82 | 4.84 | 4.79 | 4.81 | - | -0.21% | 34,449,440 |
| Jul 17, 2025 | 4.82 | 4.83 | 4.79 | 4.82 | - | 0.21% | 38,828,140 |
| Jul 16, 2025 | 4.82 | 4.85 | 4.79 | 4.81 | - | -0.21% | 33,065,460 |
| Jul 15, 2025 | 4.82 | 4.86 | 4.78 | 4.82 | - | -0.21% | 44,226,720 |
| Jul 14, 2025 | 4.83 | 4.86 | 4.81 | 4.83 | - | 0.42% | 41,127,650 |
| Jul 11, 2025 | 4.72 | 4.83 | 4.70 | 4.81 | - | 1.91% | 79,070,470 |
| Jul 10, 2025 | 4.70 | 4.73 | 4.69 | 4.72 | - | 0.21% | 47,571,810 |
| Jul 9, 2025 | 4.69 | 4.72 | 4.68 | 4.71 | - | 0.43% | 34,530,940 |
| Jul 8, 2025 | 4.70 | 4.71 | 4.67 | 4.69 | - | - | 41,959,190 |
| Jul 7, 2025 | 4.69 | 4.72 | 4.68 | 4.69 | - | -0.21% | 20,041,370 |
| Jul 4, 2025 | 4.74 | 4.75 | 4.69 | 4.70 | - | -0.84% | 40,746,530 |
| Jul 3, 2025 | 4.76 | 4.79 | 4.73 | 4.74 | - | -0.42% | 37,874,010 |
| Jul 2, 2025 | 4.76 | 4.77 | 4.72 | 4.76 | - | - | 36,485,730 |
| Jul 1, 2025 | 4.75 | 4.79 | 4.71 | 4.76 | - | -0.21% | 46,843,130 |
| Jun 30, 2025 | 4.78 | 4.80 | 4.75 | 4.77 | - | - | 40,667,960 |