United Nova Technology Co.,Ltd. (SHA:688469)
China · Delayed Price · Currency is CNY 7.08
-0.50 (-6.60%)
Oct 30, 2026, 3:00 PM CST
United Nova Technology Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 7.35 | 7.50 | 7.08 | 7.08 | 7.08 | -6.60% | 104,233,402 |
| Oct 29, 2026 | 7.66 | 7.69 | 7.43 | 7.58 | 7.58 | -1.94% | 79,559,253 |
| Oct 28, 2026 | 7.82 | 7.89 | 7.70 | 7.73 | 7.73 | 0.13% | 85,420,863 |
| Oct 27, 2026 | 8.17 | 8.20 | 7.70 | 7.72 | 7.72 | -4.69% | 86,785,678 |
| Oct 26, 2026 | 8.04 | 8.24 | 8.02 | 8.10 | 8.10 | -0.37% | 84,498,420 |
| Oct 23, 2026 | 7.82 | 8.18 | 7.74 | 8.13 | 8.13 | 2.78% | 122,943,543 |
| Oct 22, 2026 | 7.86 | 8.08 | 7.71 | 7.91 | 7.91 | 0.64% | 109,315,272 |
| Oct 21, 2026 | 7.86 | 8.03 | 7.77 | 7.86 | 7.86 | 0.38% | 84,297,192 |
| Oct 20, 2026 | 7.60 | 7.89 | 7.55 | 7.83 | 7.83 | 4.26% | 111,641,117 |
| Oct 19, 2026 | 7.71 | 7.77 | 7.44 | 7.51 | 7.51 | -3.47% | 107,687,100 |
| Oct 16, 2026 | 8.12 | 8.17 | 7.71 | 7.78 | 7.78 | -2.87% | 93,670,973 |
| Oct 15, 2026 | 7.85 | 8.06 | 7.78 | 8.01 | 8.01 | -0.50% | 93,416,800 |
| Oct 14, 2026 | 8.14 | 8.23 | 8.05 | 8.05 | 8.05 | -1.47% | 57,256,972 |
| Oct 13, 2026 | 8.07 | 8.25 | 7.89 | 8.17 | 8.17 | -0.73% | 98,808,110 |
| Oct 12, 2026 | 8.52 | 8.53 | 8.22 | 8.23 | 8.23 | -4.08% | 95,717,365 |
| Oct 9, 2026 | 8.24 | 8.62 | 8.15 | 8.58 | 8.58 | 2.63% | 140,523,158 |
| Oct 8, 2026 | 8.90 | 8.93 | 8.29 | 8.36 | 8.36 | -5.64% | 155,437,778 |
| Sep 30, 2026 | 9.13 | 9.17 | 8.81 | 8.86 | 8.86 | -1.56% | 139,371,687 |
| Sep 29, 2026 | 9.33 | 9.75 | 8.92 | 9.00 | 9.00 | 4.65% | 259,112,098 |
| Sep 28, 2026 | 8.57 | 8.74 | 8.51 | 8.60 | 8.60 | 0.12% | 98,603,103 |
| Sep 24, 2026 | 8.82 | 8.87 | 8.56 | 8.59 | 8.59 | -2.72% | 70,974,575 |
| Sep 23, 2026 | 8.79 | 8.88 | 8.70 | 8.83 | 8.83 | 0.46% | 58,206,495 |
| Sep 22, 2026 | 8.85 | 9.02 | 8.76 | 8.79 | 8.79 | 0.69% | 98,147,121 |
| Sep 21, 2026 | 8.77 | 8.85 | 8.68 | 8.73 | 8.73 | 0.11% | 77,209,608 |
| Sep 18, 2026 | 8.56 | 8.81 | 8.52 | 8.72 | 8.72 | 3.44% | 108,102,686 |
| Sep 17, 2026 | 8.50 | 8.62 | 8.41 | 8.43 | 8.43 | -1.52% | 64,263,016 |
| Sep 16, 2026 | 8.26 | 8.58 | 8.23 | 8.56 | 8.56 | 3.88% | 98,704,357 |
| Sep 15, 2026 | 8.25 | 8.38 | 8.18 | 8.24 | 8.24 | -0.60% | 53,849,144 |
| Sep 14, 2026 | 8.31 | 8.43 | 8.25 | 8.29 | 8.29 | -1.31% | 55,543,767 |
| Sep 11, 2026 | 8.28 | 8.44 | 8.11 | 8.40 | 8.40 | 0.48% | 101,873,203 |
| Sep 10, 2026 | 8.38 | 8.45 | 8.28 | 8.36 | 8.36 | -0.48% | 50,742,836 |
| Sep 9, 2026 | 8.40 | 8.48 | 8.35 | 8.40 | 8.40 | 0.24% | 55,043,900 |
| Sep 8, 2026 | 8.47 | 8.54 | 8.33 | 8.38 | 8.38 | -1.41% | 75,117,699 |
| Sep 7, 2026 | 8.37 | 8.53 | 8.34 | 8.50 | 8.50 | 2.41% | 89,666,671 |
| Sep 4, 2026 | 8.45 | 8.59 | 8.21 | 8.30 | 8.30 | -1.19% | 86,868,491 |
| Sep 3, 2026 | 8.57 | 8.59 | 8.30 | 8.40 | 8.40 | -1.18% | 79,706,563 |
| Sep 2, 2026 | 8.67 | 8.69 | 8.49 | 8.50 | 8.50 | -2.52% | 82,875,148 |
| Sep 1, 2026 | 8.73 | 8.84 | 8.62 | 8.72 | 8.72 | -0.57% | 94,372,542 |
| Aug 31, 2026 | 8.42 | 8.77 | 8.40 | 8.77 | 8.77 | 2.21% | 98,157,837 |
| Aug 28, 2026 | 8.69 | 8.80 | 8.57 | 8.58 | 8.58 | -1.72% | 82,784,486 |
| Aug 27, 2026 | 8.52 | 8.74 | 8.43 | 8.73 | 8.73 | 2.71% | 110,110,952 |
| Aug 26, 2026 | 8.57 | 8.66 | 8.43 | 8.50 | 8.50 | -0.12% | 87,484,453 |
| Aug 25, 2026 | 8.58 | 8.62 | 8.36 | 8.51 | 8.51 | -1.96% | 99,711,676 |
| Aug 24, 2026 | 8.88 | 8.92 | 8.56 | 8.68 | 8.68 | -2.25% | 117,918,739 |
| Aug 21, 2026 | 8.80 | 9.03 | 8.78 | 8.88 | 8.88 | 0.34% | 91,493,181 |
| Aug 20, 2026 | 9.17 | 9.18 | 8.76 | 8.85 | 8.85 | -1.88% | 146,000,838 |
| Aug 19, 2026 | 9.20 | 9.41 | 8.98 | 9.02 | 9.02 | -4.45% | 173,907,247 |
| Aug 18, 2026 | 9.39 | 9.49 | 9.26 | 9.44 | 9.44 | 0.53% | 149,826,391 |
| Aug 17, 2026 | 9.21 | 9.45 | 9.12 | 9.39 | 9.39 | 1.84% | 151,966,536 |
| Aug 14, 2026 | 9.36 | 9.43 | 9.09 | 9.22 | 9.22 | -0.43% | 145,956,544 |