United Nova Technology Co.,Ltd. (SHA:688469)
China · Delayed Price · Currency is CNY 7.86
+0.70 (9.78%)
Jul 21, 2026, 3:00 PM CST
United Nova Technology Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 21, 2026 | 7.11 | 7.65 | 7.05 | 7.53 | - | 5.17% | 188,485,015 |
| Jul 20, 2026 | 7.06 | 7.19 | 6.66 | 7.16 | 7.16 | 3.32% | 254,214,600 |
| Jul 17, 2026 | 7.35 | 7.46 | 6.90 | 6.93 | 6.93 | -6.60% | 248,174,459 |
| Jul 16, 2026 | 7.72 | 7.99 | 7.36 | 7.42 | 7.42 | -6.55% | 220,631,896 |
| Jul 15, 2026 | 8.59 | 8.65 | 7.90 | 7.94 | 7.94 | -6.37% | 233,394,466 |
| Jul 14, 2026 | 8.65 | 8.71 | 8.06 | 8.48 | 8.48 | -2.08% | 251,214,343 |
| Jul 13, 2026 | 8.89 | 9.29 | 8.61 | 8.66 | 8.66 | -3.88% | 273,815,103 |
| Jul 10, 2026 | 10.24 | 10.37 | 9.00 | 9.01 | 9.01 | -11.49% | 419,014,580 |
| Jul 9, 2026 | 9.38 | 10.22 | 9.20 | 10.18 | 10.18 | 9.23% | 363,019,377 |
| Jul 8, 2026 | 9.27 | 9.59 | 8.72 | 9.32 | 9.32 | 0.43% | 283,887,493 |
| Jul 7, 2026 | 9.11 | 9.48 | 8.95 | 9.28 | 9.28 | 1.09% | 203,817,483 |
| Jul 6, 2026 | 9.50 | 9.61 | 8.83 | 9.18 | 9.18 | -1.82% | 272,203,112 |
| Jul 3, 2026 | 9.65 | 9.86 | 9.30 | 9.35 | 9.35 | -3.11% | 285,417,346 |
| Jul 2, 2026 | 10.09 | 10.23 | 9.60 | 9.65 | 9.65 | -7.12% | 355,737,600 |
| Jul 1, 2026 | 10.90 | 11.23 | 10.26 | 10.39 | 10.39 | -2.07% | 398,393,494 |
| Jun 30, 2026 | 10.14 | 10.67 | 10.02 | 10.61 | 10.61 | 4.53% | 328,330,824 |
| Jun 29, 2026 | 10.03 | 10.44 | 9.54 | 10.15 | 10.15 | 1.70% | 366,246,556 |
| Jun 26, 2026 | 9.87 | 10.39 | 9.76 | 9.98 | 9.98 | 0.40% | 303,065,023 |
| Jun 25, 2026 | 10.09 | 10.16 | 9.67 | 9.94 | 9.94 | -0.70% | 331,474,669 |
| Jun 24, 2026 | 9.30 | 10.13 | 9.16 | 10.01 | 10.01 | 6.38% | 421,686,200 |
| Jun 23, 2026 | 8.98 | 9.65 | 8.84 | 9.41 | 9.41 | 4.44% | 389,628,900 |
| Jun 22, 2026 | 8.83 | 9.14 | 8.74 | 9.01 | 9.01 | 3.44% | 342,923,896 |
| Jun 18, 2026 | 8.59 | 8.90 | 8.48 | 8.71 | 8.71 | 1.28% | 304,870,302 |
| Jun 17, 2026 | 7.86 | 8.70 | 7.83 | 8.60 | 8.60 | 7.90% | 323,881,824 |
| Jun 16, 2026 | 7.75 | 8.03 | 7.74 | 7.97 | 7.97 | 3.10% | 225,418,093 |
| Jun 15, 2026 | 7.41 | 7.78 | 7.26 | 7.73 | 7.73 | 5.75% | 232,981,000 |
| Jun 12, 2026 | 7.55 | 8.15 | 7.31 | 7.31 | 7.31 | 3.25% | 362,643,500 |
| Jun 11, 2026 | 7.10 | 7.24 | 7.02 | 7.08 | 7.08 | -1.39% | 122,659,700 |
| Jun 10, 2026 | 7.19 | 7.40 | 7.09 | 7.18 | 7.18 | -1.51% | 135,698,500 |
| Jun 9, 2026 | 7.01 | 7.34 | 6.87 | 7.29 | 7.29 | 6.11% | 187,023,300 |
| Jun 8, 2026 | 7.01 | 7.16 | 6.79 | 6.87 | 6.87 | -6.40% | 218,868,000 |
| Jun 5, 2026 | 7.70 | 7.70 | 7.28 | 7.34 | 7.34 | -6.02% | 262,627,700 |
| Jun 4, 2026 | 7.66 | 7.93 | 7.57 | 7.81 | 7.81 | 0.51% | 165,145,200 |
| Jun 3, 2026 | 7.80 | 8.05 | 7.65 | 7.77 | 7.77 | 0.78% | 242,198,300 |
| Jun 2, 2026 | 7.68 | 7.87 | 7.45 | 7.71 | 7.71 | 0.52% | 224,676,000 |
| Jun 1, 2026 | 8.10 | 8.10 | 7.61 | 7.67 | 7.67 | -4.84% | 251,365,000 |
| May 29, 2026 | 8.93 | 9.06 | 7.95 | 8.06 | 8.06 | -10.24% | 468,673,500 |
| May 28, 2026 | 8.45 | 9.12 | 8.23 | 8.98 | 8.98 | 5.28% | 493,221,300 |
| May 27, 2026 | 8.18 | 8.98 | 8.14 | 8.53 | 8.53 | 2.77% | 404,203,400 |
| May 26, 2026 | 8.24 | 8.43 | 8.02 | 8.30 | 8.30 | 0.61% | 320,817,700 |
| May 25, 2026 | 7.66 | 8.28 | 7.60 | 8.25 | 8.25 | 8.27% | 314,215,700 |
| May 22, 2026 | 7.54 | 7.65 | 7.36 | 7.62 | 7.62 | 2.70% | 163,705,500 |
| May 21, 2026 | 8.08 | 8.09 | 7.40 | 7.42 | 7.42 | -7.13% | 236,967,800 |
| May 20, 2026 | 7.74 | 8.02 | 7.70 | 7.99 | 7.99 | 2.70% | 220,305,600 |
| May 19, 2026 | 7.63 | 7.82 | 7.36 | 7.78 | 7.78 | 1.30% | 219,627,500 |
| 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 |