Unionman Technology Co.,Ltd. (SHA:688609)
China · Delayed Price · Currency is CNY 8.81
-0.10 (-1.12%)
Sep 4, 2026, 3:00 PM CST
Unionman Technology Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 20, 2026 | 8.96 | 9.12 | 8.82 | 8.98 | 8.98 | 1.01% | 14,854,342 |
| Aug 19, 2026 | 9.30 | 9.30 | 8.83 | 8.89 | 8.89 | -7.01% | 27,251,836 |
| Aug 18, 2026 | 9.52 | 9.59 | 9.16 | 9.56 | 9.56 | -0.42% | 28,385,411 |
| Aug 17, 2026 | 9.38 | 9.62 | 9.20 | 9.60 | 9.60 | 2.78% | 23,320,544 |
| Aug 14, 2026 | 9.20 | 9.72 | 9.16 | 9.34 | 9.34 | 1.85% | 26,700,670 |
| Aug 13, 2026 | 9.38 | 9.65 | 9.16 | 9.17 | 9.17 | -2.24% | 20,570,340 |
| Aug 12, 2026 | 9.21 | 9.46 | 9.06 | 9.38 | 9.38 | 2.51% | 22,808,890 |
| Aug 11, 2026 | 9.23 | 9.27 | 8.98 | 9.15 | 9.15 | -1.82% | 18,203,130 |
| Aug 10, 2026 | 9.51 | 9.51 | 9.14 | 9.32 | 9.32 | -2.31% | 20,117,280 |
| Aug 7, 2026 | 9.47 | 9.58 | 9.22 | 9.54 | 9.54 | 1.06% | 18,943,748 |
| Aug 6, 2026 | 9.30 | 9.52 | 9.20 | 9.44 | 9.44 | 0.43% | 17,992,127 |
| Aug 5, 2026 | 9.20 | 9.49 | 9.11 | 9.40 | 9.40 | 0.64% | 23,254,174 |
| Aug 4, 2026 | 8.92 | 9.39 | 8.84 | 9.34 | 9.34 | 5.42% | 25,086,768 |
| Aug 3, 2026 | 9.29 | 9.35 | 8.63 | 8.86 | 8.86 | -5.34% | 35,075,781 |
| Jul 31, 2026 | 9.12 | 9.77 | 9.10 | 9.36 | 9.36 | 6.36% | 28,319,360 |
| Jul 30, 2026 | 8.89 | 9.07 | 8.72 | 8.80 | 8.80 | -2.00% | 14,925,520 |
| Jul 29, 2026 | 9.05 | 9.10 | 8.67 | 8.98 | 8.98 | -0.77% | 17,572,031 |
| Jul 28, 2026 | 9.10 | 9.20 | 8.93 | 9.05 | 9.05 | -2.16% | 12,075,641 |
| Jul 27, 2026 | 8.70 | 9.28 | 8.68 | 9.25 | 9.25 | 5.35% | 15,929,440 |
| Jul 24, 2026 | 8.74 | 8.97 | 8.66 | 8.78 | 8.78 | -1.35% | 10,725,594 |
| Jul 23, 2026 | 8.83 | 9.11 | 8.75 | 8.90 | 8.90 | 1.02% | 13,173,340 |
| Jul 22, 2026 | 8.69 | 9.13 | 8.59 | 8.81 | 8.81 | 0.11% | 18,854,351 |
| Jul 21, 2026 | 8.50 | 8.82 | 7.79 | 8.80 | 8.80 | 4.51% | 23,230,227 |
| Jul 20, 2026 | 8.85 | 8.96 | 8.23 | 8.42 | 8.42 | -3.11% | 21,496,318 |
| Jul 17, 2026 | 9.40 | 9.46 | 8.57 | 8.69 | 8.69 | -8.04% | 26,440,210 |
| Jul 16, 2026 | 9.54 | 9.95 | 9.33 | 9.45 | 9.45 | 0.11% | 22,702,400 |
| Jul 15, 2026 | 9.84 | 9.85 | 9.31 | 9.44 | 9.44 | -3.77% | 15,141,291 |
| Jul 14, 2026 | 9.61 | 9.89 | 9.18 | 9.81 | 9.81 | 1.03% | 22,216,094 |
| Jul 13, 2026 | 10.27 | 10.42 | 9.55 | 9.71 | 9.71 | -6.36% | 23,984,611 |
| Jul 10, 2026 | 10.49 | 11.08 | 10.30 | 10.37 | 10.37 | -0.38% | 27,549,037 |
| Jul 9, 2026 | 9.75 | 10.48 | 9.51 | 10.41 | 10.41 | 6.22% | 27,342,804 |
| Jul 8, 2026 | 9.50 | 10.08 | 9.46 | 9.80 | 9.80 | 2.62% | 21,637,460 |
| Jul 7, 2026 | 9.77 | 9.86 | 9.33 | 9.55 | 9.55 | -3.05% | 14,263,090 |
| Jul 6, 2026 | 10.06 | 10.13 | 9.62 | 9.85 | 9.85 | -2.28% | 18,354,948 |
| Jul 3, 2026 | 10.16 | 10.40 | 10.03 | 10.08 | 10.08 | -1.37% | 16,805,252 |
| Jul 2, 2026 | 10.51 | 10.84 | 10.18 | 10.22 | 10.22 | -3.22% | 18,516,593 |
| Jul 1, 2026 | 10.97 | 11.29 | 10.53 | 10.56 | 10.56 | -4.09% | 18,975,850 |
| Jun 30, 2026 | 10.11 | 11.09 | 10.02 | 11.01 | 11.01 | 7.84% | 23,381,814 |
| Jun 29, 2026 | 10.57 | 10.72 | 9.79 | 10.21 | 10.21 | -3.50% | 22,521,276 |