Beijing UniStrong Science&Technology Co.,Ltd. (SHE:002383)
China · Delayed Price · Currency is CNY 6.74
-0.08 (-1.17%)
Aug 24, 2026, 3:04 PM CST
SHE:002383 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 24, 2026 | 6.82 | 6.87 | 6.68 | 6.74 | 6.74 | -1.17% | 6,765,638 |
| Aug 21, 2026 | 6.84 | 6.86 | 6.70 | 6.82 | 6.82 | - | 5,503,748 |
| Aug 20, 2026 | 6.80 | 6.87 | 6.75 | 6.82 | 6.82 | 0.74% | 5,540,715 |
| Aug 19, 2026 | 7.11 | 7.11 | 6.76 | 6.77 | 6.77 | -4.92% | 12,715,760 |
| Aug 18, 2026 | 7.27 | 7.27 | 7.04 | 7.12 | 7.12 | -1.11% | 8,417,900 |
| Aug 17, 2026 | 7.00 | 7.23 | 6.97 | 7.20 | 7.20 | 2.42% | 10,868,409 |
| Aug 14, 2026 | 7.05 | 7.10 | 6.94 | 7.03 | 7.03 | -0.28% | 7,310,600 |
| Aug 13, 2026 | 7.15 | 7.20 | 7.05 | 7.05 | 7.05 | -1.26% | 9,159,400 |
| Aug 12, 2026 | 7.02 | 7.15 | 6.99 | 7.14 | 7.14 | 1.71% | 10,077,071 |
| Aug 11, 2026 | 7.06 | 7.09 | 6.92 | 7.02 | 7.02 | -1.13% | 7,742,400 |
| Aug 10, 2026 | 6.99 | 7.10 | 6.87 | 7.10 | 7.10 | 1.57% | 8,626,685 |
| Aug 7, 2026 | 7.07 | 7.08 | 6.86 | 6.99 | 6.99 | -1.13% | 9,114,883 |
| Aug 6, 2026 | 7.00 | 7.18 | 6.93 | 7.07 | 7.07 | 0.86% | 12,342,936 |
| Aug 5, 2026 | 7.01 | 7.09 | 6.95 | 7.01 | 7.01 | - | 11,896,600 |
| Aug 4, 2026 | 6.99 | 7.04 | 6.88 | 7.01 | 7.01 | 0.43% | 9,979,572 |
| Aug 3, 2026 | 6.84 | 6.98 | 6.82 | 6.98 | 6.98 | 2.05% | 7,463,613 |
| Jul 31, 2026 | 6.75 | 6.88 | 6.75 | 6.84 | 6.84 | 2.09% | 9,913,350 |
| Jul 30, 2026 | 6.76 | 6.86 | 6.65 | 6.70 | 6.70 | -1.03% | 9,788,485 |
| Jul 29, 2026 | 6.68 | 6.82 | 6.67 | 6.77 | 6.77 | 1.50% | 10,181,170 |
| Jul 28, 2026 | 6.52 | 6.74 | 6.50 | 6.67 | 6.67 | 1.52% | 9,563,471 |
| Jul 27, 2026 | 6.35 | 6.58 | 6.30 | 6.57 | 6.57 | 3.46% | 11,789,100 |
| Jul 24, 2026 | 6.52 | 6.59 | 6.34 | 6.35 | 6.35 | -2.91% | 11,196,800 |
| Jul 23, 2026 | 6.35 | 6.56 | 6.31 | 6.54 | 6.54 | 3.15% | 12,904,910 |
| Jul 22, 2026 | 6.46 | 6.46 | 6.31 | 6.34 | 6.34 | -1.86% | 7,474,300 |
| Jul 21, 2026 | 6.42 | 6.51 | 6.18 | 6.46 | 6.46 | 0.78% | 11,349,730 |
| Jul 20, 2026 | 6.40 | 6.56 | 6.27 | 6.41 | 6.41 | 0.63% | 12,157,300 |
| Jul 17, 2026 | 6.70 | 6.70 | 6.33 | 6.37 | 6.37 | -4.50% | 12,097,179 |
| Jul 16, 2026 | 6.55 | 6.78 | 6.50 | 6.67 | 6.67 | 1.21% | 12,106,581 |
| Jul 15, 2026 | 6.54 | 6.74 | 6.50 | 6.59 | 6.59 | -1.20% | 10,166,040 |
| Jul 14, 2026 | 6.57 | 6.68 | 6.38 | 6.67 | 6.67 | 0.76% | 12,699,780 |
| Jul 13, 2026 | 7.10 | 7.14 | 6.58 | 6.62 | 6.62 | -7.28% | 25,976,050 |
| Jul 10, 2026 | 6.75 | 7.42 | 6.66 | 7.14 | 7.14 | 5.00% | 26,933,290 |
| Jul 9, 2026 | 6.70 | 6.83 | 6.54 | 6.80 | 6.80 | 1.19% | 11,210,278 |
| Jul 8, 2026 | 6.66 | 6.75 | 6.55 | 6.72 | 6.72 | 0.90% | 8,677,211 |
| Jul 7, 2026 | 6.93 | 6.96 | 6.66 | 6.66 | 6.66 | -4.31% | 9,341,142 |
| Jul 6, 2026 | 7.19 | 7.25 | 6.89 | 6.96 | 6.96 | -3.47% | 18,962,800 |
| Jul 3, 2026 | 6.82 | 7.25 | 6.82 | 7.21 | 7.21 | 5.56% | 21,390,065 |
| Jul 2, 2026 | 6.97 | 7.09 | 6.82 | 6.83 | 6.83 | -2.29% | 15,367,791 |
| Jul 1, 2026 | 6.84 | 7.24 | 6.78 | 6.99 | 6.99 | 2.95% | 16,713,629 |
| Jun 30, 2026 | 6.68 | 7.05 | 6.64 | 6.79 | 6.79 | 2.57% | 15,979,925 |
| Jun 29, 2026 | 6.60 | 6.66 | 6.46 | 6.62 | 6.62 | -0.60% | 11,877,932 |
| Jun 26, 2026 | 6.72 | 6.78 | 6.54 | 6.66 | 6.66 | -1.91% | 12,009,245 |
| Jun 25, 2026 | 6.93 | 6.95 | 6.70 | 6.79 | 6.79 | -2.02% | 9,720,229 |
| Jun 24, 2026 | 7.10 | 7.11 | 6.84 | 6.93 | 6.93 | -2.12% | 10,792,200 |
| Jun 23, 2026 | 7.07 | 7.24 | 7.03 | 7.08 | 7.08 | -0.70% | 10,379,044 |
| Jun 22, 2026 | 7.09 | 7.14 | 6.77 | 7.13 | 7.13 | 0.56% | 16,367,116 |
| Jun 18, 2026 | 7.15 | 7.23 | 7.04 | 7.09 | 7.09 | -1.25% | 9,557,000 |
| Jun 17, 2026 | 7.30 | 7.33 | 7.12 | 7.18 | 7.18 | -2.58% | 9,480,840 |
| Jun 16, 2026 | 7.38 | 7.42 | 7.28 | 7.37 | 7.37 | -0.41% | 9,166,402 |
| Jun 15, 2026 | 7.42 | 7.45 | 7.29 | 7.40 | 7.40 | 1.09% | 8,866,700 |