Uroica Precision Information Engineering Co.,Ltd (SHE:300099)
China · Delayed Price · Currency is CNY 8.62
+0.57 (7.08%)
Jan 23, 2026, 3:14 PM CST
SHE:300099 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 8, 2026 | 8.02 | 8.13 | 7.98 | 8.08 | 8.08 | 0.12% | 33,621,320 |
| Jan 7, 2026 | 8.16 | 8.24 | 7.97 | 8.07 | 8.07 | -3.70% | 57,408,930 |
| Jan 6, 2026 | 7.70 | 8.45 | 7.65 | 8.38 | 8.38 | 8.69% | 94,267,700 |
| Jan 5, 2026 | 7.58 | 7.86 | 7.41 | 7.71 | 7.71 | 2.39% | 39,664,610 |
| Dec 31, 2025 | 7.39 | 7.58 | 7.36 | 7.53 | 7.53 | 1.89% | 21,973,900 |
| Dec 30, 2025 | 7.45 | 7.51 | 7.35 | 7.39 | 7.39 | -1.07% | 15,287,570 |
| Dec 29, 2025 | 7.46 | 7.51 | 7.33 | 7.47 | 7.47 | 0.13% | 18,881,370 |
| Dec 26, 2025 | 7.55 | 7.70 | 7.40 | 7.46 | 7.46 | -1.19% | 30,811,180 |
| Dec 25, 2025 | 7.17 | 7.65 | 7.14 | 7.55 | 7.55 | 5.01% | 42,128,620 |
| Dec 24, 2025 | 7.01 | 7.22 | 6.94 | 7.19 | 7.19 | 2.86% | 18,671,940 |
| Dec 23, 2025 | 7.07 | 7.11 | 6.93 | 6.99 | 6.99 | -1.27% | 14,919,250 |
| Dec 22, 2025 | 7.18 | 7.19 | 7.06 | 7.08 | 7.08 | -0.70% | 13,752,880 |
| Dec 19, 2025 | 7.01 | 7.23 | 7.01 | 7.13 | 7.13 | 1.86% | 15,894,960 |
| Dec 18, 2025 | 6.81 | 7.08 | 6.75 | 7.00 | 7.00 | 1.89% | 18,600,470 |
| Dec 17, 2025 | 7.06 | 7.16 | 6.72 | 6.87 | 6.87 | -2.83% | 27,604,570 |
| Dec 16, 2025 | 7.33 | 7.39 | 6.95 | 7.07 | 7.07 | -4.07% | 30,718,850 |
| Dec 15, 2025 | 7.27 | 7.49 | 7.10 | 7.37 | 7.37 | 0.96% | 25,474,230 |
| Dec 12, 2025 | 7.29 | 7.60 | 7.28 | 7.30 | 7.30 | -0.68% | 25,647,570 |
| Dec 11, 2025 | 7.31 | 7.68 | 7.21 | 7.35 | 7.35 | 0.55% | 35,048,200 |
| Dec 10, 2025 | 7.47 | 7.55 | 7.27 | 7.31 | 7.31 | -2.53% | 27,717,250 |
| Dec 9, 2025 | 7.61 | 7.68 | 7.45 | 7.50 | 7.50 | -1.83% | 32,783,600 |
| Dec 8, 2025 | 7.77 | 7.81 | 7.60 | 7.64 | 7.64 | -2.18% | 48,344,160 |
| Dec 5, 2025 | 7.55 | 7.86 | 7.45 | 7.81 | 7.81 | 3.17% | 56,081,170 |
| Dec 4, 2025 | 7.34 | 7.66 | 7.31 | 7.57 | 7.57 | 2.44% | 50,844,680 |
| Dec 3, 2025 | 7.22 | 7.45 | 7.05 | 7.39 | 7.39 | 2.21% | 39,777,200 |
| Dec 2, 2025 | 7.20 | 7.29 | 7.20 | 7.23 | 7.23 | -0.41% | 12,451,100 |
| Dec 1, 2025 | 7.25 | 7.29 | 7.19 | 7.26 | 7.26 | 0.14% | 16,177,900 |
| Nov 28, 2025 | 7.08 | 7.29 | 7.07 | 7.25 | 7.25 | 1.68% | 23,454,210 |
| Nov 27, 2025 | 7.01 | 7.19 | 6.90 | 7.13 | 7.13 | 0.99% | 20,551,350 |
| Nov 26, 2025 | 7.33 | 7.35 | 7.03 | 7.06 | 7.06 | -2.35% | 22,950,410 |
| Nov 25, 2025 | 7.20 | 7.24 | 7.13 | 7.23 | 7.23 | -0.14% | 19,847,868 |
| Nov 24, 2025 | 7.03 | 7.24 | 7.00 | 7.24 | 7.24 | 3.58% | 25,001,670 |
| Nov 21, 2025 | 7.15 | 7.27 | 6.98 | 6.99 | 6.99 | -3.19% | 26,564,870 |
| Nov 20, 2025 | 7.17 | 7.25 | 7.11 | 7.22 | 7.22 | 0.98% | 15,908,990 |
| Nov 19, 2025 | 7.13 | 7.22 | 7.01 | 7.15 | 7.15 | -0.14% | 13,697,670 |
| Nov 18, 2025 | 7.20 | 7.20 | 7.06 | 7.16 | 7.16 | -0.97% | 14,716,600 |
| Nov 17, 2025 | 7.10 | 7.24 | 7.09 | 7.23 | 7.23 | 2.12% | 19,887,610 |
| Nov 14, 2025 | 7.02 | 7.14 | 7.00 | 7.08 | 7.08 | 0.28% | 12,359,650 |
| Nov 13, 2025 | 6.97 | 7.06 | 6.93 | 7.06 | 7.06 | 1.15% | 8,601,633 |