Unilumin Group Co., Ltd (SHE:300232)
China · Delayed Price · Currency is CNY 7.93
-0.33 (-4.00%)
At close: Mar 6, 2026
Unilumin Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 7.92 | 8.12 | 7.77 | 7.93 | 7.93 | -4.00% | 176,906,100 |
| Mar 5, 2026 | 8.37 | 8.83 | 8.08 | 8.26 | 8.26 | 12.23% | 261,059,600 |
| Mar 4, 2026 | 7.45 | 7.59 | 7.32 | 7.36 | 7.36 | -2.26% | 69,659,170 |
| Mar 3, 2026 | 8.12 | 8.15 | 7.53 | 7.53 | 7.53 | -6.46% | 48,919,920 |
| Mar 2, 2026 | 8.15 | 8.34 | 8.03 | 8.05 | 8.05 | -3.36% | 45,559,610 |
| Feb 27, 2026 | 8.32 | 8.42 | 8.27 | 8.33 | 8.33 | -1.19% | 39,557,900 |
| Feb 26, 2026 | 8.30 | 8.58 | 8.24 | 8.43 | 8.43 | 2.06% | 58,669,720 |
| Feb 25, 2026 | 8.32 | 8.43 | 8.24 | 8.26 | 8.26 | -0.72% | 46,072,724 |
| Feb 24, 2026 | 8.37 | 8.50 | 8.18 | 8.32 | 8.32 | 4.00% | 80,244,561 |
| Feb 13, 2026 | 8.04 | 8.12 | 7.98 | 8.00 | 8.00 | -0.74% | 34,813,000 |
| Feb 12, 2026 | 7.89 | 8.23 | 7.76 | 8.06 | 8.06 | 2.54% | 57,499,800 |
| Feb 11, 2026 | 7.91 | 8.01 | 7.83 | 7.86 | 7.86 | -0.63% | 29,523,590 |
| Feb 10, 2026 | 7.73 | 8.03 | 7.70 | 7.91 | 7.91 | 2.59% | 41,733,500 |
| Feb 9, 2026 | 7.58 | 7.76 | 7.58 | 7.71 | 7.71 | 3.35% | 25,913,880 |
| Feb 6, 2026 | 7.60 | 7.63 | 7.43 | 7.46 | 7.46 | -2.48% | 31,434,290 |
| Feb 5, 2026 | 7.74 | 7.79 | 7.61 | 7.65 | 7.65 | -1.92% | 27,407,840 |
| Feb 4, 2026 | 7.75 | 7.83 | 7.68 | 7.80 | 7.80 | -0.26% | 36,229,000 |
| Feb 3, 2026 | 7.80 | 7.88 | 7.71 | 7.82 | 7.82 | 2.09% | 36,193,560 |
| Feb 2, 2026 | 7.76 | 8.00 | 7.64 | 7.66 | 7.66 | -2.17% | 54,996,840 |
| Jan 30, 2026 | 8.10 | 8.15 | 7.79 | 7.83 | 7.83 | -4.74% | 80,290,000 |
| Jan 29, 2026 | 7.65 | 8.65 | 7.52 | 8.22 | 8.22 | 7.31% | 125,310,400 |
| Jan 28, 2026 | 7.75 | 7.78 | 7.65 | 7.66 | 7.66 | -1.29% | 20,260,012 |
| Jan 27, 2026 | 7.66 | 7.80 | 7.49 | 7.76 | 7.76 | 0.78% | 26,419,085 |
| Jan 26, 2026 | 7.94 | 7.98 | 7.62 | 7.70 | 7.70 | -2.16% | 27,509,179 |
| Jan 23, 2026 | 7.70 | 7.88 | 7.70 | 7.87 | 7.87 | 2.21% | 26,430,390 |
| Jan 22, 2026 | 7.74 | 7.75 | 7.66 | 7.70 | 7.70 | - | 21,429,000 |
| Jan 21, 2026 | 7.74 | 7.80 | 7.68 | 7.70 | 7.70 | -0.77% | 27,012,500 |
| Jan 20, 2026 | 7.86 | 7.91 | 7.67 | 7.76 | 7.76 | -1.15% | 30,236,270 |
| Jan 19, 2026 | 7.85 | 7.97 | 7.76 | 7.85 | 7.85 | 0.13% | 26,148,310 |
| Jan 16, 2026 | 7.90 | 7.99 | 7.82 | 7.84 | 7.84 | -0.25% | 28,476,970 |
| Jan 15, 2026 | 7.93 | 8.02 | 7.81 | 7.86 | 7.86 | -2.00% | 30,289,340 |
| Jan 14, 2026 | 7.95 | 8.23 | 7.84 | 8.02 | 8.02 | 1.01% | 58,975,620 |
| Jan 13, 2026 | 8.26 | 8.38 | 7.91 | 7.94 | 7.94 | -2.10% | 58,226,840 |
| Jan 12, 2026 | 7.83 | 8.13 | 7.76 | 8.11 | 8.11 | 6.57% | 74,286,230 |
| Jan 9, 2026 | 7.42 | 7.64 | 7.41 | 7.61 | 7.61 | 1.87% | 35,126,460 |
| Jan 8, 2026 | 7.31 | 7.56 | 7.28 | 7.47 | 7.47 | 3.03% | 37,973,030 |
| Jan 7, 2026 | 7.31 | 7.36 | 7.23 | 7.25 | 7.25 | -0.68% | 19,534,451 |
| Jan 6, 2026 | 7.19 | 7.33 | 7.16 | 7.30 | 7.30 | 1.39% | 26,164,900 |
| Jan 5, 2026 | 7.11 | 7.21 | 7.10 | 7.20 | 7.20 | 1.55% | 24,259,010 |
| Dec 31, 2025 | 7.07 | 7.13 | 6.98 | 7.09 | 7.09 | 0.85% | 17,410,890 |
| Dec 30, 2025 | 6.96 | 7.17 | 6.95 | 7.03 | 7.03 | 0.72% | 16,450,150 |
| Dec 29, 2025 | 7.01 | 7.05 | 6.96 | 6.98 | 6.98 | -0.43% | 11,658,370 |
| Dec 26, 2025 | 7.05 | 7.07 | 6.96 | 7.01 | 7.01 | -0.71% | 13,295,340 |
| Dec 25, 2025 | 7.01 | 7.07 | 6.96 | 7.06 | 7.06 | 0.57% | 12,737,300 |
| Dec 24, 2025 | 6.89 | 7.03 | 6.87 | 7.02 | 7.02 | 1.74% | 12,422,320 |
| Dec 23, 2025 | 6.95 | 6.99 | 6.88 | 6.90 | 6.90 | -1.00% | 9,830,889 |
| Dec 22, 2025 | 6.99 | 7.04 | 6.95 | 6.97 | 6.97 | - | 9,919,120 |
| Dec 19, 2025 | 6.87 | 7.00 | 6.87 | 6.97 | 6.97 | 1.46% | 10,962,300 |
| Dec 18, 2025 | 6.84 | 6.93 | 6.81 | 6.87 | 6.87 | - | 10,350,082 |
| Dec 17, 2025 | 6.84 | 6.89 | 6.70 | 6.87 | 6.87 | 0.44% | 14,876,755 |