Uroica Precision Information Engineering Co.,Ltd (SHE:300099)
China · Delayed Price · Currency is CNY 5.91
+0.04 (0.68%)
Jul 16, 2026, 3:04 PM CST
SHE:300099 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 16, 2026 | 5.83 | 6.06 | 5.78 | 5.91 | 5.91 | 0.68% | 14,401,700 |
| Jul 15, 2026 | 5.68 | 5.93 | 5.64 | 5.87 | 5.87 | 2.80% | 14,991,811 |
| Jul 14, 2026 | 5.63 | 5.72 | 5.52 | 5.71 | 5.71 | 0.71% | 12,716,373 |
| Jul 13, 2026 | 6.18 | 6.23 | 5.66 | 5.67 | 5.67 | -9.86% | 27,927,080 |
| Jul 10, 2026 | 5.97 | 6.66 | 5.87 | 6.29 | 6.29 | 4.14% | 29,550,826 |
| Jul 9, 2026 | 5.94 | 6.07 | 5.81 | 6.04 | 6.04 | 1.68% | 11,900,550 |
| Jul 8, 2026 | 5.88 | 6.12 | 5.77 | 5.94 | 5.94 | 1.54% | 16,556,852 |
| Jul 7, 2026 | 6.09 | 6.16 | 5.85 | 5.85 | 5.85 | -3.78% | 14,691,699 |
| Jul 6, 2026 | 6.35 | 6.40 | 6.05 | 6.08 | 6.08 | -4.40% | 17,937,380 |
| Jul 3, 2026 | 6.18 | 6.43 | 6.18 | 6.36 | 6.36 | 2.91% | 15,116,793 |
| Jul 2, 2026 | 6.30 | 6.42 | 6.18 | 6.18 | 6.18 | -2.83% | 14,871,000 |
| Jul 1, 2026 | 6.28 | 6.45 | 6.15 | 6.36 | 6.36 | 0.63% | 17,106,680 |
| Jun 30, 2026 | 6.17 | 6.38 | 6.06 | 6.32 | 6.32 | 2.93% | 18,594,353 |
| Jun 29, 2026 | 6.24 | 6.29 | 6.03 | 6.14 | 6.14 | -2.54% | 16,410,390 |
| Jun 26, 2026 | 6.36 | 6.47 | 6.21 | 6.30 | 6.30 | -2.33% | 18,293,490 |
| Jun 25, 2026 | 6.56 | 6.60 | 6.31 | 6.45 | 6.45 | -0.77% | 22,312,720 |
| Jun 24, 2026 | 6.77 | 6.81 | 6.44 | 6.50 | 6.50 | -4.69% | 26,736,955 |
| Jun 23, 2026 | 6.80 | 6.91 | 6.76 | 6.82 | 6.82 | -1.59% | 22,295,425 |
| Jun 22, 2026 | 7.13 | 7.13 | 6.69 | 6.93 | 6.93 | -5.07% | 41,190,580 |
| Jun 18, 2026 | 7.83 | 7.96 | 7.20 | 7.30 | 7.30 | -10.76% | 66,737,030 |
| Jun 17, 2026 | 8.96 | 9.14 | 8.10 | 8.18 | 8.18 | 3.41% | 88,156,860 |
| Jun 16, 2026 | 7.98 | 8.05 | 7.86 | 7.91 | 7.91 | -1.00% | 15,313,500 |
| Jun 15, 2026 | 7.61 | 8.02 | 7.61 | 7.99 | 7.99 | 4.04% | 21,658,403 |
| Jun 12, 2026 | 7.91 | 8.04 | 7.61 | 7.68 | 7.68 | -0.90% | 19,719,250 |
| Jun 11, 2026 | 7.70 | 7.90 | 7.63 | 7.75 | 7.75 | -0.39% | 15,197,730 |
| Jun 10, 2026 | 7.98 | 8.23 | 7.74 | 7.78 | 7.78 | -2.51% | 21,528,540 |
| Jun 9, 2026 | 7.57 | 8.15 | 7.48 | 7.98 | 7.98 | 5.98% | 30,902,360 |
| Jun 8, 2026 | 7.20 | 7.72 | 7.10 | 7.53 | 7.53 | 2.03% | 23,649,150 |
| Jun 5, 2026 | 7.22 | 7.55 | 7.04 | 7.38 | 7.38 | 1.93% | 19,943,920 |
| Jun 4, 2026 | 7.19 | 7.31 | 7.16 | 7.24 | 7.24 | -0.28% | 12,944,860 |
| Jun 3, 2026 | 7.26 | 7.41 | 7.19 | 7.26 | 7.26 | -0.14% | 15,290,720 |
| Jun 2, 2026 | 7.73 | 7.78 | 7.13 | 7.27 | 7.27 | -5.95% | 30,041,800 |
| Jun 1, 2026 | 7.70 | 7.83 | 7.56 | 7.73 | 7.73 | -0.51% | 12,714,820 |
| May 29, 2026 | 8.07 | 8.07 | 7.70 | 7.77 | 7.77 | -3.96% | 18,019,240 |
| May 28, 2026 | 8.00 | 8.13 | 7.82 | 8.09 | 8.09 | 1.12% | 17,553,650 |
| May 27, 2026 | 8.19 | 8.19 | 7.93 | 8.00 | 8.00 | -2.79% | 18,248,880 |
| May 26, 2026 | 8.51 | 8.60 | 8.08 | 8.23 | 8.23 | -5.51% | 34,368,820 |
| May 25, 2026 | 9.12 | 9.18 | 8.62 | 8.71 | 8.71 | 3.94% | 44,788,310 |
| May 22, 2026 | 8.30 | 8.47 | 8.13 | 8.38 | 8.38 | 1.82% | 16,932,674 |
| May 21, 2026 | 8.57 | 8.71 | 8.14 | 8.23 | 8.23 | -3.74% | 19,962,600 |
| May 20, 2026 | 8.65 | 8.68 | 8.45 | 8.55 | 8.55 | -2.06% | 14,824,750 |
| May 19, 2026 | 8.80 | 8.80 | 8.47 | 8.73 | 8.73 | -0.80% | 15,560,660 |
| May 18, 2026 | 8.61 | 8.86 | 8.42 | 8.80 | 8.80 | 0.92% | 21,158,820 |
| May 15, 2026 | 8.98 | 9.02 | 8.64 | 8.72 | 8.72 | -1.36% | 25,329,720 |
| May 14, 2026 | 9.49 | 9.57 | 8.84 | 8.84 | 8.84 | -6.85% | 41,205,600 |
| May 13, 2026 | 9.50 | 9.72 | 9.40 | 9.49 | 9.49 | 0.11% | 23,131,390 |
| May 12, 2026 | 9.60 | 9.62 | 9.37 | 9.48 | 9.48 | -1.56% | 22,524,590 |
| May 11, 2026 | 9.89 | 9.89 | 9.54 | 9.63 | 9.63 | -1.23% | 24,641,380 |
| May 8, 2026 | 9.51 | 9.79 | 9.50 | 9.75 | 9.75 | 1.99% | 25,144,000 |
| May 7, 2026 | 9.58 | 9.63 | 9.39 | 9.56 | 9.56 | 0.53% | 25,241,880 |