Uni-Trend Technology (China) Co., Ltd. (SHA:688628)
China · Delayed Price · Currency is CNY 85.99
-2.08 (-2.36%)
Sep 30, 2026, 3:00 PM CST
SHA:688628 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2026 | 89.16 | 90.20 | 85.80 | 85.99 | 85.99 | -2.36% | 7,796,334 |
| Sep 29, 2026 | 89.31 | 94.80 | 87.30 | 88.07 | 88.07 | -4.26% | 9,519,888 |
| Sep 28, 2026 | 106.76 | 108.00 | 88.71 | 91.99 | 91.99 | -17.04% | 16,039,958 |
| Sep 24, 2026 | 111.87 | 116.38 | 107.30 | 110.89 | 110.89 | -3.10% | 14,190,025 |
| Sep 23, 2026 | 98.49 | 114.44 | 95.45 | 114.44 | 114.44 | 20.00% | 13,252,679 |
| Sep 22, 2026 | 91.09 | 97.36 | 88.80 | 95.37 | 95.37 | 8.78% | 11,920,122 |
| Sep 21, 2026 | 79.69 | 90.88 | 79.60 | 87.67 | 87.67 | 9.03% | 9,859,782 |
| Sep 18, 2026 | 77.64 | 81.48 | 76.00 | 80.41 | 80.41 | 5.64% | 4,613,815 |
| Sep 17, 2026 | 75.58 | 78.57 | 75.44 | 76.12 | 76.12 | -0.17% | 2,927,791 |
| Sep 16, 2026 | 73.98 | 77.09 | 72.50 | 76.25 | 76.25 | 3.04% | 4,133,838 |
| Sep 15, 2026 | 61.50 | 77.58 | 61.50 | 74.00 | 74.00 | -3.51% | 4,598,347 |
| Sep 14, 2026 | 74.85 | 77.95 | 73.10 | 76.69 | 76.69 | 1.23% | 3,085,769 |
| Sep 11, 2026 | 78.83 | 78.90 | 71.85 | 75.76 | 75.76 | -4.78% | 4,387,662 |
| Sep 10, 2026 | 80.07 | 81.81 | 78.57 | 79.56 | 79.56 | -1.58% | 2,509,798 |
| Sep 9, 2026 | 84.00 | 86.48 | 80.68 | 80.84 | 80.84 | -2.24% | 4,088,066 |
| Sep 8, 2026 | 84.20 | 86.80 | 81.58 | 82.69 | 82.69 | -0.88% | 5,141,164 |
| Sep 7, 2026 | 77.10 | 83.96 | 76.97 | 83.42 | 83.42 | 8.96% | 6,607,366 |
| Sep 4, 2026 | 78.97 | 82.77 | 75.30 | 76.56 | 76.56 | -1.67% | 4,743,808 |
| Sep 3, 2026 | 78.70 | 79.65 | 77.10 | 77.86 | 77.86 | 0.12% | 2,583,388 |
| Sep 2, 2026 | 78.31 | 79.60 | 77.30 | 77.77 | 77.77 | -2.32% | 2,174,484 |
| Sep 1, 2026 | 80.79 | 81.73 | 78.76 | 79.62 | 79.62 | -1.80% | 2,832,831 |
| Aug 31, 2026 | 75.60 | 81.33 | 75.01 | 81.08 | 81.08 | 4.12% | 4,095,807 |
| Aug 28, 2026 | 80.40 | 81.73 | 77.62 | 77.87 | 77.87 | -3.41% | 4,191,359 |
| Aug 27, 2026 | 80.48 | 83.80 | 78.00 | 80.62 | 80.62 | 1.15% | 5,849,454 |
| Aug 26, 2026 | 81.60 | 83.31 | 76.50 | 79.70 | 79.70 | -2.42% | 4,079,817 |
| Aug 25, 2026 | 81.00 | 82.80 | 78.85 | 81.68 | 81.68 | -2.43% | 4,827,043 |
| Aug 24, 2026 | 85.85 | 86.53 | 80.70 | 83.71 | 83.71 | -3.21% | 6,213,715 |
| Aug 21, 2026 | 82.27 | 89.67 | 82.00 | 86.49 | 86.49 | 5.04% | 7,263,027 |
| Aug 20, 2026 | 74.16 | 83.60 | 73.28 | 82.34 | 82.34 | 12.18% | 8,653,144 |
| Aug 19, 2026 | 76.06 | 80.51 | 72.56 | 73.40 | 73.40 | -6.85% | 6,572,013 |
| Aug 18, 2026 | 75.30 | 79.65 | 75.00 | 78.80 | 78.80 | 3.03% | 5,912,084 |
| Aug 17, 2026 | 70.84 | 76.67 | 70.84 | 76.48 | 76.48 | 8.88% | 6,239,594 |
| Aug 14, 2026 | 68.36 | 70.55 | 68.20 | 70.24 | 70.24 | 3.45% | 2,561,385 |
| Aug 13, 2026 | 70.61 | 71.20 | 67.82 | 67.90 | 67.90 | -1.88% | 2,896,968 |
| Aug 12, 2026 | 67.95 | 69.99 | 67.18 | 69.20 | 69.20 | 3.04% | 2,929,721 |
| Aug 11, 2026 | 66.40 | 67.81 | 64.87 | 67.16 | 67.16 | 1.01% | 2,344,135 |
| Aug 10, 2026 | 67.60 | 69.13 | 65.03 | 66.49 | 66.49 | -3.44% | 3,663,151 |
| Aug 7, 2026 | 66.16 | 69.00 | 64.82 | 68.86 | 68.86 | 3.55% | 3,830,279 |
| Aug 6, 2026 | 63.60 | 67.80 | 63.12 | 66.50 | 66.50 | 2.89% | 4,378,254 |
| Aug 5, 2026 | 60.88 | 66.00 | 60.44 | 64.63 | 64.63 | 4.24% | 6,543,777 |
| Aug 4, 2026 | 57.50 | 62.98 | 56.67 | 62.00 | 62.00 | 9.50% | 3,758,702 |
| Aug 3, 2026 | 59.49 | 60.12 | 56.05 | 56.62 | 56.62 | -4.33% | 3,400,159 |
| Jul 31, 2026 | 59.00 | 64.49 | 57.92 | 59.18 | 59.18 | 8.17% | 4,691,844 |
| Jul 30, 2026 | 61.07 | 61.98 | 54.24 | 54.71 | 54.71 | -8.14% | 4,417,824 |
| Jul 29, 2026 | 60.17 | 61.26 | 56.68 | 59.56 | 59.56 | -1.08% | 3,839,431 |
| Jul 28, 2026 | 63.92 | 64.95 | 59.50 | 60.21 | 60.21 | -7.87% | 3,528,778 |
| Jul 27, 2026 | 62.80 | 65.55 | 61.64 | 65.35 | 65.35 | 3.68% | 3,551,707 |
| Jul 24, 2026 | 63.00 | 65.21 | 62.55 | 63.03 | 63.03 | -1.59% | 3,318,929 |
| Jul 23, 2026 | 65.80 | 68.88 | 63.41 | 64.05 | 64.05 | 0.64% | 4,472,628 |
| Jul 22, 2026 | 66.00 | 68.50 | 63.01 | 63.64 | 63.64 | -5.00% | 4,100,386 |