Uroica Precision Information Engineering Co.,Ltd (SHE:300099)
China · Delayed Price · Currency is CNY 8.48
-0.21 (-2.42%)
At close: Mar 27, 2026
SHE:300099 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 8.59 | 8.63 | 8.29 | 8.48 | 8.48 | -2.42% | 30,011,520 |
| Mar 26, 2026 | 9.60 | 9.60 | 8.51 | 8.69 | 8.69 | -8.43% | 60,433,440 |
| Mar 25, 2026 | 9.31 | 9.57 | 9.25 | 9.49 | 9.49 | 0.96% | 35,274,590 |
| Mar 24, 2026 | 8.70 | 9.42 | 8.52 | 9.40 | 9.40 | 10.72% | 56,485,605 |
| Mar 23, 2026 | 9.11 | 9.11 | 8.36 | 8.49 | 8.49 | -8.12% | 40,155,090 |
| Mar 20, 2026 | 9.45 | 9.60 | 9.22 | 9.24 | 9.24 | -1.81% | 22,743,000 |
| Mar 19, 2026 | 9.52 | 9.66 | 9.33 | 9.41 | 9.41 | -2.69% | 21,648,990 |
| Mar 18, 2026 | 9.17 | 9.68 | 9.10 | 9.67 | 9.67 | 5.80% | 28,875,720 |
| Mar 17, 2026 | 9.38 | 9.44 | 9.12 | 9.14 | 9.14 | -2.25% | 17,158,690 |
| Mar 16, 2026 | 9.26 | 9.36 | 9.11 | 9.35 | 9.35 | 0.65% | 24,586,790 |
| Mar 13, 2026 | 9.35 | 9.69 | 9.25 | 9.29 | 9.29 | -1.48% | 28,940,870 |
| Mar 12, 2026 | 9.60 | 9.77 | 9.41 | 9.43 | 9.43 | -2.18% | 30,015,080 |
| Mar 11, 2026 | 9.70 | 9.80 | 9.52 | 9.64 | 9.64 | -0.82% | 30,568,950 |
| Mar 10, 2026 | 9.49 | 9.80 | 9.37 | 9.72 | 9.72 | 3.51% | 44,200,038 |
| Mar 9, 2026 | 9.32 | 9.41 | 9.08 | 9.39 | 9.39 | -0.32% | 30,069,319 |
| Mar 6, 2026 | 9.29 | 9.55 | 9.13 | 9.42 | 9.42 | 0.96% | 44,233,560 |
| Mar 5, 2026 | 8.87 | 9.35 | 8.83 | 9.33 | 9.33 | 6.51% | 44,786,640 |
| Mar 4, 2026 | 8.50 | 8.88 | 8.47 | 8.76 | 8.76 | 1.27% | 28,266,270 |
| Mar 3, 2026 | 9.15 | 9.15 | 8.58 | 8.65 | 8.65 | -4.53% | 46,484,380 |
| Mar 2, 2026 | 9.10 | 9.40 | 9.03 | 9.06 | 9.06 | -0.77% | 51,610,097 |
| Feb 27, 2026 | 8.80 | 9.18 | 8.77 | 9.13 | 9.13 | 3.05% | 39,658,160 |
| Feb 26, 2026 | 8.77 | 9.00 | 8.72 | 8.86 | 8.86 | 0.34% | 35,850,040 |
| Feb 25, 2026 | 8.78 | 8.85 | 8.64 | 8.83 | 8.83 | 0.11% | 34,256,460 |
| Feb 24, 2026 | 8.56 | 8.95 | 8.50 | 8.82 | 8.82 | 4.38% | 49,516,460 |
| Feb 13, 2026 | 8.27 | 8.54 | 8.24 | 8.45 | 8.45 | 1.56% | 32,635,050 |
| Feb 12, 2026 | 8.27 | 8.46 | 8.13 | 8.32 | 8.32 | 0.12% | 30,962,570 |
| Feb 11, 2026 | 8.17 | 8.35 | 8.14 | 8.31 | 8.31 | 1.59% | 23,261,430 |
| Feb 10, 2026 | 8.32 | 8.35 | 8.18 | 8.18 | 8.18 | -1.80% | 20,967,250 |
| Feb 9, 2026 | 8.30 | 8.38 | 8.24 | 8.33 | 8.33 | 1.59% | 19,606,380 |
| Feb 6, 2026 | 8.17 | 8.33 | 8.15 | 8.20 | 8.20 | -0.49% | 17,252,100 |
| Feb 5, 2026 | 8.43 | 8.43 | 8.22 | 8.24 | 8.24 | -3.17% | 25,072,430 |
| Feb 4, 2026 | 8.33 | 8.58 | 8.33 | 8.51 | 8.51 | 1.43% | 34,983,070 |
| Feb 3, 2026 | 8.30 | 8.39 | 8.20 | 8.39 | 8.39 | 1.70% | 29,805,340 |
| Feb 2, 2026 | 8.30 | 8.49 | 8.24 | 8.25 | 8.25 | -1.08% | 33,733,460 |
| Jan 30, 2026 | 8.21 | 8.45 | 8.04 | 8.34 | 8.34 | 0.36% | 49,728,050 |
| Jan 29, 2026 | 8.31 | 8.58 | 8.30 | 8.31 | 8.31 | 3.88% | 76,486,280 |
| Jan 28, 2026 | 8.28 | 8.28 | 7.98 | 8.00 | 8.00 | -3.50% | 29,800,160 |
| Jan 27, 2026 | 8.16 | 8.39 | 7.96 | 8.29 | 8.29 | 1.72% | 35,733,817 |
| Jan 26, 2026 | 8.50 | 8.53 | 8.05 | 8.15 | 8.15 | -5.45% | 45,910,550 |
| Jan 23, 2026 | 8.06 | 8.75 | 8.00 | 8.62 | 8.62 | 7.08% | 70,145,020 |
| Jan 22, 2026 | 7.89 | 8.09 | 7.86 | 8.05 | 8.05 | 2.42% | 20,370,200 |
| Jan 21, 2026 | 7.85 | 7.92 | 7.76 | 7.86 | 7.86 | - | 14,978,340 |
| Jan 20, 2026 | 8.04 | 8.07 | 7.79 | 7.86 | 7.86 | -2.00% | 18,271,750 |
| Jan 19, 2026 | 7.88 | 8.06 | 7.85 | 8.02 | 8.02 | 1.26% | 17,764,500 |
| Jan 16, 2026 | 7.92 | 8.06 | 7.76 | 7.92 | 7.92 | 0.76% | 22,602,560 |
| Jan 15, 2026 | 7.96 | 8.08 | 7.78 | 7.86 | 7.86 | -2.00% | 23,055,700 |
| Jan 14, 2026 | 7.99 | 8.24 | 7.91 | 8.02 | 8.02 | 0.25% | 36,113,570 |
| Jan 13, 2026 | 8.26 | 8.26 | 7.98 | 8.00 | 8.00 | -3.26% | 41,597,270 |
| Jan 12, 2026 | 8.28 | 8.29 | 8.15 | 8.27 | 8.27 | 0.85% | 46,418,170 |
| Jan 9, 2026 | 8.12 | 8.32 | 8.05 | 8.20 | 8.20 | 1.49% | 43,158,040 |