Beijing UniStrong Science&Technology Co.,Ltd. (SHE:002383)
China · Delayed Price · Currency is CNY 7.68
-0.40 (-4.95%)
Sep 30, 2026, 3:04 PM CST
SHE:002383 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2026 | 8.07 | 8.10 | 7.66 | 7.68 | 7.68 | -4.95% | 27,665,083 |
| Sep 29, 2026 | 7.98 | 8.28 | 7.87 | 8.08 | 8.08 | -0.25% | 24,155,020 |
| Sep 28, 2026 | 8.20 | 8.47 | 7.82 | 8.10 | 8.10 | -2.41% | 29,138,362 |
| Sep 24, 2026 | 8.31 | 8.59 | 8.21 | 8.30 | 8.30 | -2.58% | 33,924,428 |
| Sep 23, 2026 | 8.20 | 8.68 | 7.97 | 8.52 | 8.52 | 3.78% | 57,662,194 |
| Sep 22, 2026 | 8.06 | 8.31 | 7.91 | 8.21 | 8.21 | 1.11% | 44,212,730 |
| Sep 21, 2026 | 7.98 | 8.14 | 7.86 | 8.12 | 8.12 | 2.01% | 31,893,140 |
| Sep 18, 2026 | 7.86 | 8.06 | 7.83 | 7.96 | 7.96 | 1.27% | 35,225,191 |
| Sep 17, 2026 | 7.87 | 8.02 | 7.75 | 7.86 | 7.86 | -3.68% | 56,509,391 |
| Sep 16, 2026 | 7.43 | 8.16 | 7.42 | 8.16 | 8.16 | 9.97% | 50,934,620 |
| Sep 15, 2026 | 7.72 | 8.10 | 7.42 | 7.42 | 7.42 | -4.75% | 37,944,941 |
| Sep 14, 2026 | 8.01 | 8.11 | 7.70 | 7.79 | 7.79 | -5.46% | 43,875,867 |
| Sep 11, 2026 | 7.83 | 8.25 | 7.76 | 8.24 | 8.24 | 5.24% | 62,815,743 |
| Sep 10, 2026 | 7.80 | 7.98 | 7.70 | 7.83 | 7.83 | -0.38% | 43,313,300 |
| Sep 9, 2026 | 7.68 | 8.36 | 7.54 | 7.86 | 7.86 | 0.64% | 75,894,475 |
| Sep 8, 2026 | 7.08 | 7.81 | 7.04 | 7.81 | 7.81 | 10.00% | 36,915,422 |
| Sep 7, 2026 | 7.20 | 7.21 | 7.08 | 7.10 | 7.10 | -1.11% | 6,416,400 |
| Sep 4, 2026 | 7.20 | 7.32 | 7.13 | 7.18 | 7.18 | -0.28% | 7,872,486 |
| Sep 3, 2026 | 7.33 | 7.38 | 7.19 | 7.20 | 7.20 | -1.50% | 7,637,968 |
| Sep 2, 2026 | 7.26 | 7.34 | 7.25 | 7.31 | 7.31 | 0.14% | 10,413,100 |
| Sep 1, 2026 | 7.22 | 7.37 | 7.11 | 7.30 | 7.30 | 1.25% | 16,416,935 |
| Aug 31, 2026 | 7.01 | 7.39 | 6.97 | 7.21 | 7.21 | 1.98% | 15,964,813 |
| Aug 28, 2026 | 7.02 | 7.09 | 7.01 | 7.07 | 7.07 | 0.28% | 7,728,600 |
| Aug 27, 2026 | 7.10 | 7.12 | 7.01 | 7.05 | 7.05 | -1.12% | 11,910,010 |
| Aug 26, 2026 | 6.94 | 7.24 | 6.94 | 7.13 | 7.13 | 1.42% | 16,920,110 |
| Aug 25, 2026 | 6.73 | 7.20 | 6.69 | 7.03 | 7.03 | 4.30% | 20,751,700 |
| 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 |