Beijing UniStrong Science&Technology Co.,Ltd. (SHE:002383)
China · Delayed Price · Currency is CNY 7.14
+0.34 (5.00%)
Jul 10, 2026, 3:04 PM CST
SHE:002383 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 12, 2026 | 7.30 | 7.47 | 7.25 | 7.32 | 7.32 | 1.67% | 13,904,400 |
| Jun 11, 2026 | 7.28 | 7.32 | 7.12 | 7.20 | 7.20 | -1.50% | 9,049,970 |
| Jun 10, 2026 | 7.46 | 7.54 | 7.22 | 7.31 | 7.31 | -2.92% | 10,280,500 |
| Jun 9, 2026 | 7.50 | 7.58 | 7.41 | 7.53 | 7.53 | 0.94% | 8,637,464 |
| Jun 8, 2026 | 7.65 | 7.79 | 7.37 | 7.46 | 7.46 | -4.85% | 15,229,700 |
| Jun 5, 2026 | 7.68 | 7.96 | 7.65 | 7.84 | 7.84 | 2.08% | 14,205,700 |
| Jun 4, 2026 | 7.73 | 7.84 | 7.58 | 7.68 | 7.68 | -1.16% | 11,188,000 |
| Jun 3, 2026 | 7.73 | 7.89 | 7.70 | 7.77 | 7.77 | 0.65% | 10,246,700 |
| Jun 2, 2026 | 7.87 | 7.93 | 7.58 | 7.72 | 7.72 | -1.78% | 11,711,910 |
| Jun 1, 2026 | 7.71 | 7.97 | 7.69 | 7.86 | 7.86 | 1.16% | 10,353,230 |
| May 29, 2026 | 8.16 | 8.21 | 7.75 | 7.77 | 7.77 | -4.55% | 13,777,300 |
| May 28, 2026 | 7.95 | 8.22 | 7.87 | 8.14 | 8.14 | 2.78% | 13,071,530 |
| 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 |