Uroica Precision Information Engineering Co.,Ltd (SHE:300099)
China · Delayed Price · Currency is CNY 5.73
-0.10 (-1.72%)
Oct 29, 2026, 3:04 PM CST
SHE:300099 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 29, 2026 | 5.88 | 5.88 | 5.72 | 5.73 | 5.73 | -1.72% | 8,260,650 |
| Oct 28, 2026 | 5.65 | 5.95 | 5.54 | 5.83 | 5.83 | 4.29% | 13,849,876 |
| Oct 27, 2026 | 5.82 | 5.92 | 5.57 | 5.59 | 5.59 | -3.95% | 10,126,900 |
| Oct 26, 2026 | 5.79 | 5.88 | 5.76 | 5.82 | 5.82 | -0.51% | 6,517,850 |
| Oct 23, 2026 | 5.88 | 5.93 | 5.46 | 5.85 | 5.85 | -1.85% | 16,459,250 |
| Oct 22, 2026 | 6.04 | 6.10 | 5.91 | 5.96 | 5.96 | -0.17% | 11,227,507 |
| Oct 21, 2026 | 5.95 | 6.06 | 5.95 | 5.97 | 5.97 | -0.17% | 6,350,212 |
| Oct 20, 2026 | 5.96 | 6.02 | 5.91 | 5.98 | 5.98 | 0.50% | 5,399,808 |
| Oct 19, 2026 | 5.91 | 5.97 | 5.85 | 5.95 | 5.95 | - | 6,136,148 |
| Oct 16, 2026 | 5.91 | 6.15 | 5.89 | 5.95 | 5.95 | 1.71% | 9,494,300 |
| Oct 15, 2026 | 5.92 | 5.99 | 5.85 | 5.85 | 5.85 | -2.99% | 8,677,772 |
| Oct 14, 2026 | 6.11 | 6.16 | 6.01 | 6.03 | 6.03 | -2.11% | 5,737,000 |
| Oct 13, 2026 | 6.05 | 6.19 | 5.96 | 6.16 | 6.16 | 0.16% | 9,344,698 |
| Oct 12, 2026 | 6.28 | 6.30 | 6.14 | 6.15 | 6.15 | -0.65% | 10,501,930 |
| Oct 9, 2026 | 6.02 | 6.20 | 5.88 | 6.19 | 6.19 | 2.15% | 11,736,300 |
| Oct 8, 2026 | 6.13 | 6.22 | 6.04 | 6.06 | 6.06 | -1.14% | 7,121,015 |
| Sep 30, 2026 | 6.25 | 6.28 | 6.13 | 6.13 | 6.13 | -1.76% | 8,092,820 |
| Sep 29, 2026 | 6.21 | 6.28 | 6.17 | 6.24 | 6.24 | 0.16% | 7,938,902 |
| Sep 28, 2026 | 6.35 | 6.37 | 6.22 | 6.23 | 6.23 | -2.20% | 9,072,823 |
| Sep 24, 2026 | 6.41 | 6.52 | 6.34 | 6.37 | 6.37 | -1.39% | 13,689,321 |
| Sep 23, 2026 | 6.29 | 6.50 | 6.20 | 6.46 | 6.46 | 2.05% | 19,533,910 |
| Sep 22, 2026 | 6.29 | 6.37 | 6.23 | 6.33 | 6.33 | -0.31% | 13,101,920 |
| Sep 21, 2026 | 6.29 | 6.45 | 6.25 | 6.35 | 6.35 | 2.25% | 16,902,287 |
| Sep 18, 2026 | 6.10 | 6.30 | 6.10 | 6.21 | 6.21 | 1.80% | 13,596,625 |
| Sep 17, 2026 | 6.07 | 6.23 | 6.05 | 6.10 | 6.10 | -0.65% | 9,730,629 |
| Sep 16, 2026 | 6.08 | 6.18 | 5.98 | 6.14 | 6.14 | 0.33% | 15,687,539 |
| Sep 15, 2026 | 6.35 | 6.35 | 6.10 | 6.12 | 6.12 | -3.62% | 21,587,803 |
| Sep 14, 2026 | 6.57 | 6.58 | 6.35 | 6.35 | 6.35 | -4.80% | 28,671,936 |
| Sep 11, 2026 | 6.34 | 6.75 | 6.30 | 6.67 | 6.67 | 4.06% | 43,480,345 |
| Sep 10, 2026 | 6.18 | 6.45 | 6.14 | 6.41 | 6.41 | 2.89% | 25,898,646 |
| Sep 9, 2026 | 6.18 | 6.24 | 6.15 | 6.23 | 6.23 | -1.42% | 19,294,140 |
| Sep 8, 2026 | 6.18 | 6.44 | 6.15 | 6.32 | 6.32 | 3.78% | 35,618,565 |
| Sep 7, 2026 | 6.02 | 6.10 | 5.97 | 6.09 | 6.09 | 1.16% | 8,794,244 |
| Sep 4, 2026 | 6.08 | 6.18 | 5.97 | 6.02 | 6.02 | -0.33% | 11,222,400 |
| Sep 3, 2026 | 6.14 | 6.18 | 6.03 | 6.04 | 6.04 | -1.79% | 10,739,400 |
| Sep 2, 2026 | 6.07 | 6.29 | 6.03 | 6.15 | 6.15 | 0.99% | 17,897,180 |
| Sep 1, 2026 | 5.99 | 6.12 | 5.98 | 6.09 | 6.09 | 1.16% | 10,778,799 |
| Aug 31, 2026 | 5.99 | 6.03 | 5.89 | 6.02 | 6.02 | 0.67% | 8,487,495 |
| Aug 28, 2026 | 6.02 | 6.05 | 5.98 | 5.98 | 5.98 | -0.66% | 6,580,000 |
| Aug 27, 2026 | 5.99 | 6.03 | 5.92 | 6.02 | 6.02 | 0.84% | 7,506,211 |
| Aug 26, 2026 | 5.98 | 6.03 | 5.91 | 5.97 | 5.97 | -1.16% | 9,769,174 |
| Aug 25, 2026 | 5.88 | 6.07 | 5.84 | 6.04 | 6.04 | 2.37% | 9,793,236 |
| Aug 24, 2026 | 5.93 | 6.06 | 5.84 | 5.90 | 5.90 | -0.84% | 7,081,100 |
| Aug 21, 2026 | 5.89 | 5.98 | 5.82 | 5.95 | 5.95 | 0.17% | 7,077,204 |
| Aug 20, 2026 | 5.90 | 6.00 | 5.86 | 5.94 | 5.94 | 0.85% | 8,065,953 |
| Aug 19, 2026 | 6.18 | 6.18 | 5.84 | 5.89 | 5.89 | -4.69% | 15,663,500 |
| Aug 18, 2026 | 6.27 | 6.27 | 6.11 | 6.18 | 6.18 | -1.44% | 15,683,400 |
| Aug 17, 2026 | 6.10 | 6.29 | 6.05 | 6.27 | 6.27 | 2.96% | 17,007,210 |
| Aug 14, 2026 | 6.05 | 6.13 | 6.03 | 6.09 | 6.09 | 0.16% | 7,386,700 |
| Aug 13, 2026 | 6.19 | 6.23 | 6.07 | 6.08 | 6.08 | -1.62% | 10,542,480 |