Unionman Technology Co.,Ltd. (SHA:688609)
China · Delayed Price · Currency is CNY 8.19
+0.20 (2.50%)
Apr 1, 2026, 3:00 PM CST
Unionman Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 1, 2026 | 8.15 | 8.19 | 8.10 | 8.19 | 8.19 | 2.50% | 4,974,482 |
| Mar 31, 2026 | 8.16 | 8.23 | 7.98 | 7.99 | 7.99 | -1.84% | 4,464,688 |
| Mar 30, 2026 | 8.05 | 8.16 | 8.03 | 8.14 | 8.14 | -0.49% | 4,112,471 |
| Mar 27, 2026 | 8.07 | 8.24 | 8.03 | 8.18 | 8.18 | 0.86% | 3,986,596 |
| Mar 26, 2026 | 8.37 | 8.38 | 8.09 | 8.11 | 8.11 | -2.52% | 5,871,052 |
| Mar 25, 2026 | 8.08 | 8.43 | 7.98 | 8.32 | 8.32 | 3.48% | 8,629,805 |
| Mar 24, 2026 | 7.92 | 8.06 | 7.78 | 8.04 | 8.04 | 3.47% | 5,537,256 |
| Mar 23, 2026 | 8.24 | 8.24 | 7.72 | 7.77 | 7.77 | -6.16% | 10,032,227 |
| Mar 20, 2026 | 8.50 | 8.58 | 8.28 | 8.28 | 8.28 | -2.82% | 6,662,816 |
| Mar 19, 2026 | 8.65 | 8.68 | 8.47 | 8.52 | 8.52 | -1.73% | 4,632,104 |
| Mar 18, 2026 | 8.50 | 8.68 | 8.49 | 8.67 | 8.67 | 1.76% | 4,474,740 |
| Mar 17, 2026 | 8.75 | 8.81 | 8.50 | 8.52 | 8.52 | -2.63% | 6,280,509 |
| Mar 16, 2026 | 8.56 | 8.75 | 8.53 | 8.75 | 8.75 | 2.10% | 5,198,826 |
| Mar 13, 2026 | 8.59 | 8.68 | 8.52 | 8.57 | 8.57 | -0.46% | 5,958,070 |
| Mar 12, 2026 | 8.69 | 8.76 | 8.59 | 8.61 | 8.61 | -1.15% | 5,985,379 |
| Mar 11, 2026 | 8.83 | 8.90 | 8.71 | 8.71 | 8.71 | -1.36% | 7,803,444 |
| Mar 10, 2026 | 8.63 | 8.83 | 8.62 | 8.83 | 8.83 | 3.15% | 8,039,208 |
| Mar 9, 2026 | 8.48 | 8.63 | 8.33 | 8.56 | 8.56 | -0.70% | 7,408,123 |
| Mar 6, 2026 | 8.46 | 8.62 | 8.41 | 8.62 | 8.62 | 1.77% | 4,758,743 |
| Mar 5, 2026 | 8.50 | 8.58 | 8.43 | 8.47 | 8.47 | 1.44% | 6,413,018 |
| Mar 4, 2026 | 8.37 | 8.50 | 8.31 | 8.35 | 8.35 | -0.71% | 6,157,969 |
| Mar 3, 2026 | 8.67 | 8.75 | 8.36 | 8.41 | 8.41 | -2.89% | 10,279,806 |
| Mar 2, 2026 | 8.96 | 9.00 | 8.62 | 8.66 | 8.66 | -4.94% | 16,469,101 |
| Feb 27, 2026 | 9.13 | 9.18 | 9.07 | 9.11 | 9.11 | -0.11% | 7,900,519 |
| Feb 26, 2026 | 9.11 | 9.16 | 9.06 | 9.12 | 9.12 | - | 7,435,931 |
| Feb 25, 2026 | 9.11 | 9.19 | 9.08 | 9.12 | 9.12 | -0.44% | 7,398,643 |
| Feb 24, 2026 | 9.20 | 9.22 | 9.08 | 9.16 | 9.16 | 0.66% | 10,791,150 |
| Feb 13, 2026 | 9.11 | 9.25 | 9.08 | 9.10 | 9.10 | -0.11% | 9,697,041 |
| Feb 12, 2026 | 9.15 | 9.22 | 9.02 | 9.11 | 9.11 | - | 9,717,826 |
| Feb 11, 2026 | 9.10 | 9.12 | 9.01 | 9.11 | 9.11 | 0.66% | 7,150,692 |
| Feb 10, 2026 | 9.07 | 9.15 | 9.03 | 9.05 | 9.05 | -0.22% | 6,241,940 |
| Feb 9, 2026 | 8.87 | 9.08 | 8.87 | 9.07 | 9.07 | 2.83% | 9,679,565 |
| Feb 6, 2026 | 8.87 | 8.96 | 8.78 | 8.82 | 8.82 | -0.90% | 6,919,869 |
| Feb 5, 2026 | 8.91 | 9.02 | 8.88 | 8.90 | 8.90 | -0.89% | 6,745,570 |
| Feb 4, 2026 | 9.01 | 9.07 | 8.91 | 8.98 | 8.98 | -0.66% | 7,553,157 |
| Feb 3, 2026 | 8.89 | 9.07 | 8.87 | 9.04 | 9.04 | 1.92% | 7,203,872 |
| Feb 2, 2026 | 9.10 | 9.11 | 8.86 | 8.87 | 8.87 | -2.53% | 10,060,060 |
| Jan 30, 2026 | 9.00 | 9.11 | 8.92 | 9.10 | 9.10 | 0.66% | 8,664,710 |
| Jan 29, 2026 | 9.10 | 9.20 | 8.95 | 9.04 | 9.04 | -0.99% | 11,912,770 |
| Jan 28, 2026 | 9.22 | 9.29 | 9.09 | 9.13 | 9.13 | -1.40% | 11,321,330 |
| Jan 27, 2026 | 9.56 | 9.59 | 9.06 | 9.26 | 9.26 | -3.64% | 22,305,110 |
| Jan 26, 2026 | 10.02 | 10.08 | 9.50 | 9.61 | 9.61 | -5.41% | 28,584,760 |
| Jan 23, 2026 | 9.77 | 10.28 | 9.70 | 10.16 | 10.16 | 3.99% | 25,506,620 |
| Jan 22, 2026 | 9.64 | 9.81 | 9.64 | 9.77 | 9.77 | 0.72% | 10,502,400 |
| Jan 21, 2026 | 9.67 | 9.73 | 9.55 | 9.70 | 9.70 | 0.31% | 10,547,790 |
| Jan 20, 2026 | 9.81 | 9.87 | 9.56 | 9.67 | 9.67 | -1.73% | 15,205,050 |
| Jan 19, 2026 | 9.88 | 9.90 | 9.72 | 9.84 | 9.84 | -0.20% | 9,754,581 |
| Jan 16, 2026 | 9.97 | 10.05 | 9.68 | 9.86 | 9.86 | -0.40% | 16,174,052 |
| Jan 15, 2026 | 10.27 | 10.27 | 9.86 | 9.90 | 9.90 | -3.98% | 21,803,100 |
| Jan 14, 2026 | 10.09 | 10.45 | 10.07 | 10.31 | 10.31 | 2.69% | 27,267,007 |