Beijing UniStrong Science&Technology Co.,Ltd. (SHE:002383)
China · Delayed Price · Currency is CNY 8.14
+0.22 (2.78%)
May 28, 2026, 3:04 PM CST
SHE:002383 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 28, 2026 | 8.55 | 8.55 | 7.87 | 8.14 | - | 2.78% | 12,872,832 |
| May 27, 2026 | 8.22 | 8.27 | 7.89 | 7.92 | 7.92 | -3.65% | 13,207,690 |
| May 26, 2026 | 8.48 | 8.48 | 8.13 | 8.22 | 8.22 | -3.52% | 14,988,030 |
| May 25, 2026 | 8.61 | 8.68 | 8.44 | 8.52 | 8.52 | -1.16% | 9,743,627 |
| May 22, 2026 | 8.55 | 8.66 | 8.43 | 8.62 | 8.62 | 1.41% | 9,299,285 |
| May 21, 2026 | 8.84 | 8.91 | 8.45 | 8.50 | 8.50 | -3.41% | 13,005,110 |
| May 20, 2026 | 8.97 | 9.00 | 8.72 | 8.80 | 8.80 | -2.44% | 11,340,980 |
| May 19, 2026 | 9.03 | 9.07 | 8.86 | 9.02 | 9.02 | -0.33% | 9,650,824 |
| May 18, 2026 | 8.89 | 9.12 | 8.88 | 9.05 | 9.05 | 1.91% | 11,816,420 |
| May 15, 2026 | 9.16 | 9.27 | 8.82 | 8.88 | 8.88 | -3.06% | 16,933,600 |
| May 14, 2026 | 9.60 | 9.63 | 9.16 | 9.16 | 9.16 | -4.48% | 17,079,770 |
| May 13, 2026 | 9.52 | 9.64 | 9.46 | 9.59 | 9.59 | 0.21% | 13,645,950 |
| May 12, 2026 | 9.78 | 9.79 | 9.50 | 9.57 | 9.57 | -2.15% | 14,048,210 |
| May 11, 2026 | 9.83 | 9.89 | 9.71 | 9.78 | 9.78 | 0.51% | 18,567,860 |
| May 8, 2026 | 9.43 | 9.76 | 9.39 | 9.73 | 9.73 | 2.85% | 22,106,110 |
| May 7, 2026 | 9.52 | 9.55 | 9.35 | 9.46 | 9.46 | -0.42% | 15,144,740 |
| May 6, 2026 | 9.35 | 9.55 | 9.34 | 9.50 | 9.50 | 2.04% | 15,239,720 |
| Apr 30, 2026 | 9.18 | 9.33 | 9.13 | 9.31 | 9.31 | 1.31% | 11,231,340 |
| Apr 29, 2026 | 9.07 | 9.23 | 9.04 | 9.19 | 9.19 | 0.99% | 9,390,539 |
| Apr 28, 2026 | 9.40 | 9.41 | 9.07 | 9.10 | 9.10 | -3.81% | 16,473,920 |
| Apr 27, 2026 | 9.26 | 9.48 | 9.17 | 9.46 | 9.46 | 1.61% | 13,374,350 |
| Apr 24, 2026 | 9.50 | 9.51 | 9.20 | 9.31 | 9.31 | -2.82% | 19,286,580 |
| Apr 23, 2026 | 9.83 | 9.97 | 9.53 | 9.58 | 9.58 | -3.82% | 27,321,960 |
| Apr 22, 2026 | 9.72 | 10.40 | 9.60 | 9.96 | 9.96 | 2.15% | 32,074,890 |
| Apr 21, 2026 | 9.90 | 9.92 | 9.64 | 9.75 | 9.75 | -1.42% | 14,882,300 |
| Apr 20, 2026 | 9.63 | 9.92 | 9.60 | 9.89 | 9.89 | 2.70% | 18,944,670 |
| Apr 17, 2026 | 9.63 | 9.70 | 9.50 | 9.63 | 9.63 | -0.62% | 11,220,200 |
| Apr 16, 2026 | 9.60 | 9.70 | 9.53 | 9.69 | 9.69 | 0.94% | 10,692,800 |
| Apr 15, 2026 | 9.78 | 9.85 | 9.58 | 9.60 | 9.60 | -1.64% | 11,361,100 |
| Apr 14, 2026 | 9.67 | 9.77 | 9.60 | 9.76 | 9.76 | 1.24% | 11,487,860 |
| Apr 13, 2026 | 9.50 | 9.67 | 9.50 | 9.64 | 9.64 | 0.42% | 7,108,500 |
| Apr 10, 2026 | 9.69 | 9.76 | 9.59 | 9.60 | 9.60 | - | 9,521,300 |
| Apr 9, 2026 | 9.74 | 9.78 | 9.55 | 9.60 | 9.60 | -1.64% | 9,340,992 |
| Apr 8, 2026 | 9.53 | 9.76 | 9.51 | 9.76 | 9.76 | 3.94% | 13,555,600 |
| Apr 7, 2026 | 9.24 | 9.44 | 9.24 | 9.39 | 9.39 | 1.62% | 8,588,600 |
| Apr 3, 2026 | 9.55 | 9.58 | 9.22 | 9.24 | 9.24 | -2.84% | 9,792,200 |
| Apr 2, 2026 | 9.65 | 9.74 | 9.43 | 9.51 | 9.51 | -1.96% | 10,426,593 |
| Apr 1, 2026 | 9.78 | 9.82 | 9.60 | 9.70 | 9.70 | 0.31% | 9,804,700 |
| Mar 31, 2026 | 9.72 | 9.94 | 9.65 | 9.67 | 9.67 | -0.41% | 14,829,200 |
| Mar 30, 2026 | 9.38 | 9.74 | 9.33 | 9.71 | 9.71 | 1.68% | 11,920,400 |
| Mar 27, 2026 | 9.30 | 9.57 | 9.30 | 9.55 | 9.55 | 1.27% | 8,958,600 |
| Mar 26, 2026 | 9.68 | 9.68 | 9.38 | 9.43 | 9.43 | -2.28% | 12,074,100 |
| Mar 25, 2026 | 9.55 | 9.65 | 9.52 | 9.65 | 9.65 | 1.37% | 14,716,970 |
| Mar 24, 2026 | 9.42 | 9.52 | 9.21 | 9.52 | 9.52 | 3.37% | 17,698,490 |
| Mar 23, 2026 | 9.60 | 9.67 | 9.14 | 9.21 | 9.21 | -5.73% | 23,051,030 |
| Mar 20, 2026 | 10.16 | 10.17 | 9.75 | 9.77 | 9.77 | -2.88% | 18,150,820 |
| Mar 19, 2026 | 10.20 | 10.26 | 10.00 | 10.06 | 10.06 | -2.90% | 15,520,190 |
| Mar 18, 2026 | 10.15 | 10.38 | 10.05 | 10.36 | 10.36 | 2.47% | 17,616,790 |
| Mar 17, 2026 | 10.46 | 10.50 | 10.11 | 10.11 | 10.11 | -2.98% | 22,178,514 |
| Mar 16, 2026 | 10.45 | 10.55 | 10.28 | 10.42 | 10.42 | -1.88% | 23,919,095 |