Unionman Technology Co.,Ltd. (SHA:688609)
China · Delayed Price · Currency is CNY 7.49
-0.32 (-4.10%)
Nov 6, 2026, 3:00 PM CST
Unionman Technology Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2026 | 7.52 | 7.62 | 7.41 | 7.49 | 7.49 | -4.10% | 16,797,743 |
| Nov 5, 2026 | 7.53 | 7.90 | 7.48 | 7.81 | 7.81 | 2.76% | 14,693,184 |
| Nov 4, 2026 | 7.36 | 7.66 | 7.26 | 7.60 | 7.60 | 3.40% | 15,927,560 |
| Nov 3, 2026 | 7.49 | 7.59 | 7.30 | 7.35 | 7.35 | -2.52% | 10,883,354 |
| Nov 2, 2026 | 7.38 | 7.66 | 7.30 | 7.54 | 7.54 | 2.31% | 14,138,174 |
| Oct 30, 2026 | 7.68 | 7.77 | 7.35 | 7.37 | 7.37 | -4.90% | 14,419,737 |
| Oct 29, 2026 | 8.04 | 8.10 | 7.73 | 7.75 | 7.75 | -4.67% | 14,665,342 |
| Oct 28, 2026 | 7.95 | 8.26 | 7.89 | 8.13 | 8.13 | 3.57% | 15,416,430 |
| Oct 27, 2026 | 8.27 | 8.33 | 7.84 | 7.85 | 7.85 | -4.38% | 13,820,697 |
| Oct 26, 2026 | 8.43 | 8.48 | 8.18 | 8.21 | 8.21 | -3.30% | 19,352,955 |
| Oct 23, 2026 | 8.24 | 8.52 | 7.79 | 8.49 | 8.49 | 2.04% | 23,911,173 |
| Oct 22, 2026 | 8.59 | 8.64 | 8.31 | 8.32 | 8.32 | -2.69% | 10,194,431 |
| Oct 21, 2026 | 8.36 | 8.69 | 8.34 | 8.55 | 8.55 | 3.14% | 15,101,098 |
| Oct 20, 2026 | 7.99 | 8.36 | 7.97 | 8.29 | 8.29 | 3.75% | 11,303,801 |
| Oct 19, 2026 | 7.91 | 8.05 | 7.82 | 7.99 | 7.99 | - | 9,919,999 |
| Oct 16, 2026 | 8.19 | 8.24 | 7.97 | 7.99 | 7.99 | -0.62% | 10,817,631 |
| Oct 15, 2026 | 8.20 | 8.26 | 8.02 | 8.04 | 8.04 | -3.25% | 16,935,460 |
| Oct 14, 2026 | 8.71 | 8.85 | 8.30 | 8.31 | 8.31 | -5.68% | 14,298,151 |
| Oct 13, 2026 | 8.22 | 8.98 | 8.04 | 8.81 | 8.81 | 6.14% | 25,722,591 |
| Oct 12, 2026 | 8.58 | 8.60 | 8.27 | 8.30 | 8.30 | -3.49% | 12,365,774 |
| Oct 9, 2026 | 8.56 | 8.61 | 8.11 | 8.60 | 8.60 | - | 19,118,445 |
| Oct 8, 2026 | 8.89 | 8.93 | 8.51 | 8.60 | 8.60 | -2.49% | 17,863,936 |
| Sep 30, 2026 | 9.00 | 9.05 | 8.79 | 8.82 | 8.82 | -1.23% | 9,542,224 |
| Sep 29, 2026 | 8.81 | 9.04 | 8.69 | 8.93 | 8.93 | 1.36% | 14,540,610 |
| Sep 28, 2026 | 9.23 | 9.23 | 8.78 | 8.81 | 8.81 | -4.65% | 21,336,270 |
| Sep 24, 2026 | 9.48 | 9.59 | 9.23 | 9.24 | 9.24 | -3.35% | 10,773,678 |
| Sep 23, 2026 | 9.65 | 9.69 | 9.48 | 9.56 | 9.56 | -1.44% | 10,850,363 |
| Sep 22, 2026 | 9.64 | 9.80 | 9.62 | 9.70 | 9.70 | 0.73% | 17,047,520 |
| Sep 21, 2026 | 9.59 | 9.89 | 9.56 | 9.63 | 9.63 | 0.84% | 16,573,774 |
| Sep 18, 2026 | 9.68 | 9.78 | 9.49 | 9.55 | 9.55 | -0.73% | 23,607,187 |
| Sep 17, 2026 | 9.85 | 10.09 | 9.60 | 9.62 | 9.62 | -2.43% | 31,280,660 |
| Sep 16, 2026 | 9.16 | 10.20 | 9.08 | 9.86 | 9.86 | 8.00% | 45,011,251 |
| Sep 15, 2026 | 8.85 | 9.18 | 8.85 | 9.13 | 9.13 | 2.47% | 12,340,526 |
| Sep 14, 2026 | 8.80 | 9.02 | 8.72 | 8.91 | 8.91 | 0.45% | 7,344,016 |
| Sep 11, 2026 | 8.93 | 8.99 | 8.66 | 8.87 | 8.87 | -1.88% | 10,961,006 |
| Sep 10, 2026 | 9.02 | 9.17 | 8.93 | 9.04 | 9.04 | -0.33% | 8,826,862 |
| Sep 9, 2026 | 9.21 | 9.41 | 9.02 | 9.07 | 9.07 | -1.09% | 13,631,266 |
| Sep 8, 2026 | 9.08 | 9.25 | 9.00 | 9.17 | 9.17 | 0.88% | 12,787,653 |
| Sep 7, 2026 | 8.87 | 9.13 | 8.78 | 9.09 | 9.09 | 3.18% | 12,859,068 |
| Sep 4, 2026 | 8.99 | 9.10 | 8.75 | 8.81 | 8.81 | -1.12% | 14,133,948 |
| Sep 3, 2026 | 9.22 | 9.30 | 8.87 | 8.91 | 8.91 | -2.73% | 14,142,204 |
| Sep 2, 2026 | 9.20 | 9.26 | 9.11 | 9.16 | 9.16 | -0.76% | 9,769,829 |
| Sep 1, 2026 | 9.28 | 9.35 | 9.20 | 9.23 | 9.23 | -1.07% | 14,275,360 |
| Aug 31, 2026 | 9.28 | 9.36 | 9.17 | 9.33 | 9.33 | -0.11% | 15,307,844 |
| Aug 28, 2026 | 9.22 | 9.52 | 9.22 | 9.34 | 9.34 | 0.86% | 19,595,506 |
| Aug 27, 2026 | 8.93 | 9.42 | 8.87 | 9.26 | 9.26 | 3.70% | 24,974,066 |
| Aug 26, 2026 | 8.93 | 9.05 | 8.79 | 8.93 | 8.93 | 0.11% | 9,722,885 |
| Aug 25, 2026 | 8.67 | 8.97 | 8.55 | 8.92 | 8.92 | 2.06% | 11,272,273 |
| Aug 24, 2026 | 8.96 | 8.99 | 8.60 | 8.74 | 8.74 | -2.46% | 15,221,040 |
| Aug 21, 2026 | 8.94 | 9.10 | 8.85 | 8.96 | 8.96 | -0.22% | 11,685,906 |