United Nova Technology Co.,Ltd. (SHA:688469)
China · Delayed Price · Currency is CNY 6.89
+0.08 (1.17%)
Last updated: Nov 17, 2025, 10:15 AM CST
United Nova Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 14, 2025 | 6.67 | 6.94 | 6.65 | 6.81 | 6.81 | 1.04% | 163,105,461 |
| Nov 13, 2025 | 6.47 | 6.87 | 6.44 | 6.74 | 6.74 | 4.33% | 217,989,297 |
| Nov 12, 2025 | 6.43 | 6.58 | 6.38 | 6.46 | 6.46 | -0.31% | 111,985,275 |
| Nov 11, 2025 | 6.51 | 6.63 | 6.43 | 6.48 | 6.48 | 0.15% | 103,320,053 |
| Nov 10, 2025 | 6.45 | 6.55 | 6.41 | 6.47 | 6.47 | 1.09% | 112,702,568 |
| Nov 7, 2025 | 6.23 | 6.51 | 6.16 | 6.40 | 6.40 | 1.91% | 133,867,846 |
| Nov 6, 2025 | 6.12 | 6.30 | 6.11 | 6.28 | 6.28 | 3.63% | 114,554,269 |
| Nov 5, 2025 | 6.02 | 6.09 | 6.00 | 6.06 | 6.06 | -0.82% | 79,118,826 |
| Nov 4, 2025 | 6.14 | 6.23 | 6.06 | 6.11 | 6.11 | -0.81% | 87,210,555 |
| Nov 3, 2025 | 6.27 | 6.27 | 6.02 | 6.16 | 6.16 | -1.75% | 130,538,984 |
| Oct 31, 2025 | 6.36 | 6.41 | 6.27 | 6.27 | 6.27 | -1.57% | 108,100,553 |
| Oct 30, 2025 | 6.52 | 6.52 | 6.36 | 6.37 | 6.37 | -2.15% | 116,713,527 |
| Oct 29, 2025 | 6.44 | 6.58 | 6.41 | 6.51 | 6.51 | 1.24% | 105,348,173 |
| Oct 28, 2025 | 6.64 | 6.64 | 6.38 | 6.43 | 6.43 | -5.02% | 225,239,011 |
| Oct 27, 2025 | 6.67 | 6.78 | 6.61 | 6.77 | 6.77 | 3.04% | 190,664,220 |
| Oct 24, 2025 | 6.33 | 6.60 | 6.33 | 6.57 | 6.57 | 4.45% | 163,110,482 |
| Oct 23, 2025 | 6.35 | 6.36 | 6.18 | 6.29 | 6.29 | -1.56% | 101,368,171 |
| Oct 22, 2025 | 6.37 | 6.46 | 6.28 | 6.39 | 6.39 | -0.78% | 109,444,226 |
| Oct 21, 2025 | 6.38 | 6.50 | 6.36 | 6.44 | 6.44 | 1.58% | 122,443,443 |
| Oct 20, 2025 | 6.46 | 6.52 | 6.30 | 6.34 | 6.34 | 0.32% | 120,279,722 |
| Oct 17, 2025 | 6.63 | 6.68 | 6.29 | 6.32 | 6.32 | -4.10% | 153,670,061 |
| Oct 16, 2025 | 6.70 | 6.78 | 6.52 | 6.59 | 6.59 | -1.93% | 158,926,657 |
| Oct 15, 2025 | 6.68 | 6.76 | 6.54 | 6.72 | 6.72 | 0.30% | 155,938,382 |
| Oct 14, 2025 | 7.11 | 7.12 | 6.66 | 6.70 | 6.70 | -5.50% | 304,549,675 |
| Oct 13, 2025 | 6.41 | 7.12 | 6.40 | 7.09 | 7.09 | 6.14% | 347,040,994 |
| Oct 10, 2025 | 7.11 | 7.19 | 6.65 | 6.68 | 6.68 | -8.99% | 394,254,439 |
| Oct 9, 2025 | 6.79 | 7.69 | 6.69 | 7.34 | 7.34 | 11.55% | 473,171,821 |
| Sep 30, 2025 | 6.50 | 6.67 | 6.43 | 6.58 | 6.58 | 2.02% | 251,170,957 |
| Sep 29, 2025 | 6.36 | 6.58 | 6.35 | 6.45 | 6.45 | 0.31% | 291,893,785 |
| 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 |