Uroica Precision Information Engineering Co.,Ltd (SHE:300099)
China · Delayed Price · Currency is CNY 7.77
-0.32 (-3.96%)
May 29, 2026, 3:04 PM CST
SHE:300099 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 6, 2026 | 9.20 | 9.80 | 9.20 | 9.51 | 9.51 | 4.28% | 38,058,660 |
| Apr 30, 2026 | 8.89 | 9.15 | 8.70 | 9.12 | 9.12 | 3.05% | 25,893,200 |
| Apr 29, 2026 | 8.95 | 9.12 | 8.85 | 8.99 | 8.85 | -0.55% | 20,007,580 |
| Apr 28, 2026 | 9.01 | 9.08 | 8.77 | 9.04 | 8.90 | 0.89% | 24,156,220 |
| Apr 27, 2026 | 8.84 | 9.30 | 8.83 | 8.96 | 8.82 | 2.17% | 28,587,700 |
| Apr 24, 2026 | 9.11 | 9.12 | 8.63 | 8.77 | 8.63 | -4.15% | 31,362,720 |
| Apr 23, 2026 | 9.68 | 9.74 | 8.97 | 9.15 | 9.01 | -7.11% | 55,125,810 |
| Apr 22, 2026 | 9.93 | 10.00 | 9.76 | 9.85 | 9.70 | -1.50% | 34,990,840 |
| Apr 21, 2026 | 9.57 | 10.29 | 9.57 | 10.00 | 9.84 | 3.20% | 59,023,430 |
| Apr 20, 2026 | 9.41 | 9.71 | 9.26 | 9.69 | 9.54 | 2.54% | 40,357,910 |
| Apr 17, 2026 | 9.25 | 9.55 | 9.20 | 9.45 | 9.30 | 1.61% | 27,031,080 |
| Apr 16, 2026 | 9.00 | 9.37 | 8.96 | 9.30 | 9.16 | 3.56% | 31,573,960 |
| Apr 15, 2026 | 9.08 | 9.25 | 8.93 | 8.98 | 8.84 | -0.55% | 24,620,640 |
| Apr 14, 2026 | 8.78 | 9.03 | 8.72 | 9.03 | 8.89 | 3.79% | 22,130,300 |
| Apr 13, 2026 | 8.65 | 8.75 | 8.53 | 8.70 | 8.56 | 0.12% | 16,995,620 |
| Apr 10, 2026 | 8.70 | 8.97 | 8.67 | 8.69 | 8.55 | 0.70% | 19,359,910 |
| Apr 9, 2026 | 8.81 | 8.90 | 8.54 | 8.63 | 8.50 | -2.71% | 24,949,260 |
| Apr 8, 2026 | 8.66 | 9.30 | 8.64 | 8.87 | 8.73 | 7.38% | 49,152,840 |
| Apr 7, 2026 | 8.20 | 8.33 | 8.13 | 8.26 | 8.13 | 1.10% | 12,098,050 |
| Apr 3, 2026 | 8.59 | 8.68 | 8.10 | 8.17 | 8.04 | -4.89% | 23,745,530 |
| Apr 2, 2026 | 8.51 | 8.70 | 8.44 | 8.59 | 8.46 | - | 19,639,220 |
| Apr 1, 2026 | 8.66 | 8.76 | 8.42 | 8.59 | 8.46 | 2.75% | 24,127,240 |
| Mar 31, 2026 | 8.33 | 8.69 | 8.30 | 8.36 | 8.23 | 0.36% | 26,836,730 |
| Mar 30, 2026 | 8.27 | 8.37 | 8.09 | 8.33 | 8.20 | -1.77% | 25,828,890 |
| Mar 27, 2026 | 8.59 | 8.63 | 8.29 | 8.48 | 8.35 | -2.42% | 30,011,520 |
| Mar 26, 2026 | 9.60 | 9.60 | 8.51 | 8.69 | 8.55 | -8.43% | 60,433,440 |
| Mar 25, 2026 | 9.31 | 9.57 | 9.25 | 9.49 | 9.34 | 0.96% | 35,274,590 |
| Mar 24, 2026 | 8.70 | 9.42 | 8.52 | 9.40 | 9.25 | 10.72% | 56,481,000 |
| Mar 23, 2026 | 9.11 | 9.11 | 8.36 | 8.49 | 8.36 | -8.12% | 40,155,090 |
| Mar 20, 2026 | 9.45 | 9.60 | 9.22 | 9.24 | 9.10 | -1.81% | 22,743,000 |
| Mar 19, 2026 | 9.52 | 9.66 | 9.33 | 9.41 | 9.26 | -2.69% | 21,648,990 |
| Mar 18, 2026 | 9.17 | 9.68 | 9.10 | 9.67 | 9.52 | 5.80% | 28,875,720 |
| Mar 17, 2026 | 9.38 | 9.44 | 9.12 | 9.14 | 9.00 | -2.25% | 17,158,690 |