United Nova Technology Co.,Ltd. (SHA:688469)
China · Delayed Price · Currency is CNY 7.78
+0.10 (1.30%)
At close: May 19, 2026
United Nova Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 18, 2026 | 7.73 | 7.84 | 7.57 | 7.68 | 7.68 | -1.79% | 212,941,100 |
| May 15, 2026 | 8.11 | 8.30 | 7.74 | 7.82 | 7.82 | -3.22% | 345,724,500 |
| May 14, 2026 | 7.94 | 8.43 | 7.92 | 8.08 | 8.08 | 2.41% | 512,320,400 |
| May 13, 2026 | 7.23 | 7.97 | 7.19 | 7.89 | 7.89 | 7.49% | 322,257,000 |
| May 12, 2026 | 7.20 | 7.50 | 7.11 | 7.34 | 7.34 | 1.66% | 186,853,400 |
| May 11, 2026 | 7.08 | 7.36 | 7.00 | 7.22 | 7.22 | 3.74% | 210,648,000 |
| May 8, 2026 | 6.93 | 7.00 | 6.86 | 6.96 | 6.96 | -0.14% | 113,147,400 |
| May 7, 2026 | 6.96 | 7.03 | 6.86 | 6.97 | 6.97 | 0.58% | 122,848,400 |
| May 6, 2026 | 6.99 | 7.18 | 6.93 | 6.93 | 6.93 | 0.58% | 177,237,400 |
| Apr 30, 2026 | 6.79 | 6.93 | 6.72 | 6.89 | 6.89 | 2.07% | 134,755,400 |
| Apr 29, 2026 | 6.71 | 6.77 | 6.63 | 6.75 | 6.75 | -0.44% | 91,562,240 |
| Apr 28, 2026 | 6.86 | 6.91 | 6.74 | 6.78 | 6.78 | -1.60% | 92,248,410 |
| Apr 27, 2026 | 6.77 | 6.98 | 6.72 | 6.89 | 6.89 | 3.30% | 137,463,100 |
| Apr 24, 2026 | 6.64 | 6.78 | 6.59 | 6.67 | 6.67 | 0.15% | 97,881,190 |
| Apr 23, 2026 | 6.83 | 6.86 | 6.63 | 6.66 | 6.66 | -1.91% | 90,995,090 |
| Apr 22, 2026 | 6.60 | 6.84 | 6.58 | 6.79 | 6.79 | 3.19% | 115,129,000 |
| Apr 21, 2026 | 6.84 | 6.84 | 6.54 | 6.58 | 6.58 | -5.05% | 132,079,700 |
| Apr 20, 2026 | 6.74 | 7.10 | 6.74 | 6.93 | 6.93 | 3.43% | 120,126,700 |
| Apr 17, 2026 | 6.63 | 6.74 | 6.61 | 6.70 | 6.70 | 0.75% | 61,328,100 |
| Apr 16, 2026 | 6.64 | 6.67 | 6.59 | 6.65 | 6.65 | 0.61% | 53,158,440 |
| Apr 15, 2026 | 6.69 | 6.73 | 6.60 | 6.61 | 6.61 | -0.45% | 67,161,690 |
| Apr 14, 2026 | 6.58 | 6.74 | 6.54 | 6.64 | 6.64 | 2.15% | 85,066,530 |
| Apr 13, 2026 | 6.50 | 6.59 | 6.48 | 6.50 | 6.50 | -0.76% | 52,959,930 |
| Apr 10, 2026 | 6.62 | 6.72 | 6.55 | 6.55 | 6.55 | - | 57,714,790 |
| Apr 9, 2026 | 6.60 | 6.64 | 6.54 | 6.55 | 6.55 | -1.80% | 52,043,850 |
| Apr 8, 2026 | 6.45 | 6.68 | 6.45 | 6.67 | 6.67 | 6.21% | 108,381,500 |
| Apr 7, 2026 | 6.27 | 6.34 | 6.26 | 6.28 | 6.28 | 0.32% | 40,740,200 |
| Apr 3, 2026 | 6.35 | 6.39 | 6.25 | 6.26 | 6.26 | -1.26% | 45,175,070 |
| Apr 2, 2026 | 6.45 | 6.46 | 6.29 | 6.34 | 6.34 | -2.16% | 60,422,890 |
| Apr 1, 2026 | 6.44 | 6.51 | 6.39 | 6.48 | 6.48 | 2.86% | 77,252,390 |
| Mar 31, 2026 | 6.41 | 6.46 | 6.27 | 6.30 | 6.30 | -1.72% | 60,100,080 |
| Mar 30, 2026 | 6.36 | 6.43 | 6.30 | 6.41 | 6.41 | -0.62% | 50,635,050 |
| Mar 27, 2026 | 6.26 | 6.52 | 6.25 | 6.45 | 6.45 | 1.42% | 67,836,320 |
| Mar 26, 2026 | 6.47 | 6.48 | 6.32 | 6.36 | 6.36 | -2.00% | 56,003,580 |
| Mar 25, 2026 | 6.43 | 6.53 | 6.43 | 6.49 | 6.49 | 1.56% | 71,388,630 |
| Mar 24, 2026 | 6.32 | 6.39 | 6.20 | 6.39 | 6.39 | 3.06% | 85,037,660 |
| Mar 23, 2026 | 6.43 | 6.54 | 6.15 | 6.20 | 6.20 | -5.49% | 139,837,600 |
| Mar 20, 2026 | 6.80 | 6.83 | 6.56 | 6.56 | 6.56 | -2.96% | 86,657,240 |
| Mar 19, 2026 | 6.86 | 6.87 | 6.73 | 6.76 | 6.76 | -2.31% | 82,895,910 |
| Mar 18, 2026 | 6.94 | 6.97 | 6.84 | 6.92 | 6.92 | 0.14% | 64,151,250 |
| Mar 17, 2026 | 7.10 | 7.10 | 6.91 | 6.91 | 6.91 | -2.26% | 71,077,670 |
| Mar 16, 2026 | 7.01 | 7.08 | 6.86 | 7.07 | 7.07 | 0.86% | 97,061,640 |
| Mar 13, 2026 | 6.99 | 7.11 | 6.95 | 7.01 | 7.01 | -0.43% | 79,349,940 |
| Mar 12, 2026 | 7.11 | 7.16 | 7.00 | 7.04 | 7.04 | -1.26% | 72,765,320 |
| Mar 11, 2026 | 7.27 | 7.33 | 7.12 | 7.13 | 7.13 | -1.79% | 97,769,490 |
| Mar 10, 2026 | 7.23 | 7.29 | 7.14 | 7.26 | 7.26 | 1.97% | 97,089,090 |
| Mar 9, 2026 | 7.04 | 7.17 | 6.87 | 7.12 | 7.12 | -0.84% | 122,893,900 |
| Mar 6, 2026 | 7.06 | 7.26 | 7.03 | 7.18 | 7.18 | 1.27% | 84,554,900 |
| Mar 5, 2026 | 7.14 | 7.26 | 7.02 | 7.09 | 7.09 | 2.16% | 113,456,000 |
| Mar 4, 2026 | 6.95 | 7.08 | 6.91 | 6.94 | 6.94 | -1.42% | 112,359,400 |