Uni-Trend Technology (China) Co., Ltd. (SHA:688628)
China · Delayed Price · Currency is CNY 35.90
-0.60 (-1.64%)
Sep 30, 2025, 3:00 PM CST
SHA:688628 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2025 | 36.58 | 36.59 | 35.73 | 35.90 | 35.90 | -1.64% | 1,860,416 |
| Sep 29, 2025 | 36.18 | 36.75 | 35.52 | 36.50 | 36.50 | 0.88% | 2,716,664 |
| Sep 26, 2025 | 36.98 | 37.15 | 36.18 | 36.18 | 36.18 | -2.24% | 1,214,357 |
| Sep 25, 2025 | 37.87 | 38.00 | 36.93 | 37.01 | 37.01 | -2.32% | 1,849,121 |
| Sep 24, 2025 | 36.36 | 38.05 | 36.36 | 37.89 | 37.89 | 2.74% | 2,841,682 |
| Sep 23, 2025 | 37.05 | 37.20 | 35.34 | 36.88 | 36.88 | -0.14% | 2,585,071 |
| Sep 22, 2025 | 36.54 | 37.26 | 36.21 | 36.93 | 36.93 | 0.96% | 2,535,606 |
| Sep 19, 2025 | 35.97 | 37.30 | 35.65 | 36.58 | 36.58 | 1.95% | 2,587,776 |
| Sep 18, 2025 | 36.58 | 36.78 | 35.50 | 35.88 | 35.88 | -1.99% | 3,152,239 |
| Sep 17, 2025 | 36.50 | 36.95 | 36.06 | 36.61 | 36.61 | 1.13% | 3,234,859 |
| Sep 16, 2025 | 35.40 | 36.68 | 35.18 | 36.20 | 36.20 | 2.20% | 3,630,066 |
| Sep 15, 2025 | 34.12 | 35.70 | 33.90 | 35.42 | 35.42 | 3.54% | 2,796,136 |
| Sep 12, 2025 | 34.22 | 34.76 | 34.06 | 34.21 | 34.21 | -0.03% | 1,209,033 |
| Sep 11, 2025 | 33.75 | 34.25 | 33.36 | 34.22 | 34.22 | 1.39% | 1,134,713 |
| Sep 10, 2025 | 33.61 | 33.85 | 33.26 | 33.75 | 33.75 | - | 1,446,981 |
| Sep 9, 2025 | 34.51 | 34.65 | 33.52 | 33.75 | 33.75 | -2.20% | 2,010,143 |
| Sep 8, 2025 | 34.01 | 34.66 | 33.67 | 34.51 | 34.51 | -0.49% | 2,356,369 |
| Sep 5, 2025 | 34.61 | 34.98 | 34.34 | 34.68 | 34.68 | 0.90% | 1,619,154 |
| Sep 4, 2025 | 34.94 | 35.15 | 34.05 | 34.37 | 34.37 | -1.60% | 1,307,336 |
| Sep 3, 2025 | 35.58 | 35.86 | 34.90 | 34.93 | 34.93 | -1.85% | 1,199,105 |
| Sep 2, 2025 | 36.58 | 36.58 | 35.11 | 35.59 | 35.59 | -2.14% | 1,941,895 |
| Sep 1, 2025 | 37.00 | 37.25 | 36.28 | 36.37 | 36.37 | -1.44% | 1,681,253 |
| Aug 29, 2025 | 36.34 | 37.10 | 35.91 | 36.90 | 36.90 | 1.71% | 2,212,430 |
| Aug 28, 2025 | 36.13 | 36.81 | 35.39 | 36.28 | 36.28 | 0.17% | 2,058,275 |
| Aug 27, 2025 | 36.89 | 37.50 | 36.22 | 36.22 | 36.22 | -1.66% | 2,356,790 |
| Aug 26, 2025 | 36.70 | 37.34 | 36.31 | 36.83 | 36.83 | -0.41% | 1,819,790 |
| Aug 25, 2025 | 36.56 | 37.15 | 36.56 | 36.98 | 36.98 | 1.15% | 2,842,201 |
| Aug 22, 2025 | 36.78 | 36.78 | 35.97 | 36.56 | 36.56 | -1.64% | 3,017,512 |
| Aug 21, 2025 | 37.20 | 37.55 | 36.90 | 37.17 | 37.17 | -0.08% | 1,339,521 |
| Aug 20, 2025 | 36.51 | 37.20 | 36.33 | 37.20 | 37.20 | 1.45% | 1,647,959 |
| Aug 19, 2025 | 36.96 | 37.20 | 36.34 | 36.67 | 36.67 | -0.78% | 1,520,301 |
| Aug 18, 2025 | 36.49 | 37.16 | 36.43 | 36.96 | 36.96 | 1.29% | 2,023,190 |
| Aug 15, 2025 | 35.93 | 36.58 | 35.89 | 36.49 | 36.49 | 1.56% | 1,701,474 |
| Aug 14, 2025 | 36.71 | 36.99 | 35.77 | 35.93 | 35.93 | -2.12% | 1,903,184 |
| Aug 13, 2025 | 36.81 | 37.07 | 36.36 | 36.71 | 36.71 | 0.58% | 1,339,969 |
| Aug 12, 2025 | 36.76 | 37.15 | 36.34 | 36.50 | 36.50 | -0.44% | 1,578,640 |
| Aug 11, 2025 | 36.00 | 36.74 | 35.97 | 36.66 | 36.66 | 1.61% | 1,564,120 |
| Aug 8, 2025 | 36.02 | 36.34 | 35.76 | 36.08 | 36.08 | -0.28% | 1,078,404 |
| Aug 7, 2025 | 36.20 | 36.58 | 36.06 | 36.18 | 36.18 | -0.06% | 1,568,118 |
| Aug 6, 2025 | 35.97 | 36.28 | 35.71 | 36.20 | 36.20 | 0.95% | 1,688,542 |
| Aug 5, 2025 | 35.88 | 36.13 | 35.67 | 35.86 | 35.86 | -0.03% | 1,132,531 |
| Aug 4, 2025 | 35.05 | 36.09 | 34.86 | 35.87 | 35.87 | 2.46% | 2,275,690 |
| Aug 1, 2025 | 34.63 | 35.10 | 34.52 | 35.01 | 35.01 | 1.48% | 1,210,696 |
| Jul 31, 2025 | 35.39 | 35.47 | 34.36 | 34.50 | 34.50 | -2.43% | 1,702,273 |
| Jul 30, 2025 | 35.30 | 35.85 | 35.20 | 35.36 | 35.36 | 0.14% | 1,799,774 |
| Jul 29, 2025 | 35.35 | 35.52 | 34.80 | 35.31 | 35.31 | 0.03% | 1,477,567 |
| Jul 28, 2025 | 35.16 | 35.52 | 35.16 | 35.30 | 35.30 | 0.28% | 1,376,189 |
| Jul 25, 2025 | 35.05 | 35.28 | 35.00 | 35.20 | 35.20 | 0.34% | 1,119,441 |
| Jul 24, 2025 | 34.91 | 35.18 | 34.62 | 35.08 | 35.08 | 0.57% | 1,555,108 |
| Jul 23, 2025 | 34.72 | 35.53 | 34.72 | 34.88 | 34.88 | -0.06% | 1,745,380 |