Uroica Precision Information Engineering Co.,Ltd (SHE:300099)
China · Delayed Price · Currency is CNY 5.97
-0.07 (-1.16%)
Aug 26, 2026, 3:04 PM CST
SHE:300099 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 12, 2026 | 6.09 | 6.18 | 6.09 | 6.18 | 6.18 | 1.15% | 9,053,176 |
| Aug 11, 2026 | 6.20 | 6.21 | 6.06 | 6.11 | 6.11 | -1.29% | 11,493,450 |
| Aug 10, 2026 | 6.09 | 6.22 | 6.04 | 6.19 | 6.19 | 1.31% | 12,856,060 |
| Aug 7, 2026 | 6.11 | 6.11 | 5.97 | 6.11 | 6.11 | - | 10,825,200 |
| Aug 6, 2026 | 6.11 | 6.19 | 6.00 | 6.11 | 6.11 | -0.65% | 14,187,530 |
| Aug 5, 2026 | 6.10 | 6.18 | 6.09 | 6.15 | 6.15 | 0.49% | 14,774,900 |
| Aug 4, 2026 | 6.03 | 6.16 | 5.99 | 6.12 | 6.12 | 1.49% | 15,907,153 |
| Aug 3, 2026 | 5.86 | 6.03 | 5.86 | 6.03 | 6.03 | 2.20% | 12,481,854 |
| Jul 31, 2026 | 5.79 | 5.92 | 5.79 | 5.90 | 5.90 | 2.79% | 14,696,649 |
| Jul 30, 2026 | 5.74 | 5.85 | 5.68 | 5.74 | 5.74 | -1.37% | 11,169,371 |
| Jul 29, 2026 | 5.66 | 5.84 | 5.66 | 5.82 | 5.82 | 1.75% | 12,487,664 |
| Jul 28, 2026 | 5.72 | 5.84 | 5.70 | 5.72 | 5.72 | -1.21% | 14,232,320 |
| Jul 27, 2026 | 5.57 | 5.79 | 5.51 | 5.79 | 5.79 | 4.32% | 17,130,880 |
| Jul 24, 2026 | 5.62 | 5.71 | 5.55 | 5.55 | 5.55 | -2.63% | 7,270,328 |
| Jul 23, 2026 | 5.59 | 5.72 | 5.57 | 5.70 | 5.70 | 1.97% | 8,766,004 |
| Jul 22, 2026 | 5.80 | 5.80 | 5.57 | 5.59 | 5.59 | -4.28% | 13,659,730 |
| Jul 21, 2026 | 5.82 | 5.88 | 5.41 | 5.84 | 5.84 | 0.86% | 17,844,564 |
| Jul 20, 2026 | 5.74 | 5.95 | 5.67 | 5.79 | 5.79 | 1.40% | 12,727,093 |
| Jul 17, 2026 | 5.89 | 5.93 | 5.63 | 5.71 | 5.71 | -3.38% | 12,158,831 |
| 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 |