Unilumin Group Co., Ltd (SHE:300232)
China · Delayed Price · Currency is CNY 7.75
+0.20 (2.65%)
Sep 5, 2025, 2:45 PM CST
Unilumin Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 7.64 | 7.77 | 7.55 | 7.77 | 7.77 | 2.91% | 20,223,800 |
| Sep 4, 2025 | 7.73 | 7.84 | 7.45 | 7.55 | 7.55 | -2.20% | 30,739,780 |
| Sep 3, 2025 | 7.87 | 7.92 | 7.68 | 7.72 | 7.72 | -1.91% | 26,746,938 |
| Sep 2, 2025 | 8.10 | 8.10 | 7.74 | 7.87 | 7.87 | -2.96% | 45,189,475 |
| Sep 1, 2025 | 8.25 | 8.25 | 8.07 | 8.11 | 8.11 | -1.10% | 36,857,167 |
| Aug 29, 2025 | 8.26 | 8.33 | 8.11 | 8.20 | 8.20 | -0.61% | 35,233,617 |
| Aug 28, 2025 | 8.05 | 8.26 | 7.93 | 8.25 | 8.25 | 2.48% | 54,277,614 |
| Aug 27, 2025 | 8.30 | 8.49 | 8.00 | 8.05 | 8.05 | -2.07% | 64,824,022 |
| Aug 26, 2025 | 8.08 | 8.30 | 8.07 | 8.22 | 8.22 | 1.11% | 54,464,855 |
| Aug 25, 2025 | 8.17 | 8.23 | 8.06 | 8.13 | 8.13 | -0.12% | 46,793,987 |
| Aug 22, 2025 | 8.05 | 8.19 | 8.03 | 8.14 | 8.14 | 0.74% | 42,074,082 |
| Aug 21, 2025 | 8.18 | 8.21 | 8.01 | 8.08 | 8.08 | -1.46% | 61,773,407 |
| Aug 20, 2025 | 8.15 | 8.35 | 8.06 | 8.20 | 8.20 | 0.37% | 77,106,325 |
| Aug 19, 2025 | 8.38 | 8.54 | 8.03 | 8.17 | 8.17 | -0.12% | 83,800,052 |
| Aug 18, 2025 | 8.24 | 8.32 | 8.09 | 8.18 | 8.18 | -1.68% | 87,709,108 |
| Aug 15, 2025 | 7.72 | 8.50 | 7.70 | 8.32 | 8.32 | 5.58% | 117,315,505 |
| Aug 14, 2025 | 7.60 | 7.95 | 7.42 | 7.88 | 7.88 | 4.23% | 54,789,676 |
| Aug 13, 2025 | 7.48 | 7.58 | 7.45 | 7.56 | 7.56 | 1.07% | 17,491,443 |
| Aug 12, 2025 | 7.46 | 7.56 | 7.43 | 7.48 | 7.48 | - | 16,429,400 |
| Aug 11, 2025 | 7.33 | 7.49 | 7.33 | 7.48 | 7.48 | 2.19% | 17,822,791 |
| Aug 8, 2025 | 7.43 | 7.46 | 7.27 | 7.32 | 7.32 | -1.74% | 17,928,997 |
| Aug 7, 2025 | 7.43 | 7.53 | 7.41 | 7.45 | 7.45 | 0.54% | 24,686,087 |
| Aug 6, 2025 | 7.27 | 7.43 | 7.24 | 7.41 | 7.41 | 1.65% | 19,561,430 |
| Aug 5, 2025 | 7.20 | 7.29 | 7.19 | 7.29 | 7.29 | 1.39% | 14,797,112 |
| Aug 4, 2025 | 7.12 | 7.20 | 7.09 | 7.19 | 7.19 | 0.42% | 11,360,878 |
| Aug 1, 2025 | 7.10 | 7.20 | 7.07 | 7.16 | 7.16 | 0.56% | 16,052,014 |
| Jul 31, 2025 | 7.20 | 7.32 | 7.10 | 7.12 | 7.12 | -1.25% | 17,643,697 |
| Jul 30, 2025 | 7.29 | 7.36 | 7.16 | 7.21 | 7.21 | -1.50% | 17,656,466 |
| Jul 29, 2025 | 7.27 | 7.32 | 7.16 | 7.32 | 7.32 | 0.41% | 19,145,263 |
| Jul 28, 2025 | 7.30 | 7.33 | 7.24 | 7.29 | 7.29 | 0.28% | 14,182,200 |
| Jul 25, 2025 | 7.25 | 7.30 | 7.23 | 7.27 | 7.27 | 0.28% | 17,805,392 |
| Jul 24, 2025 | 7.17 | 7.27 | 7.16 | 7.25 | 7.25 | 0.97% | 13,846,678 |
| Jul 23, 2025 | 7.23 | 7.25 | 7.16 | 7.18 | 7.18 | -0.55% | 15,590,704 |
| Jul 22, 2025 | 7.29 | 7.30 | 7.18 | 7.22 | 7.22 | -0.82% | 15,983,801 |
| Jul 21, 2025 | 7.23 | 7.29 | 7.20 | 7.28 | 7.28 | 1.25% | 16,548,063 |
| Jul 18, 2025 | 7.27 | 7.32 | 7.17 | 7.19 | 7.19 | -1.10% | 15,698,224 |
| Jul 17, 2025 | 7.13 | 7.29 | 7.10 | 7.27 | 7.27 | 1.68% | 18,939,038 |
| Jul 16, 2025 | 7.08 | 7.23 | 7.05 | 7.15 | 7.15 | 0.85% | 15,246,471 |
| Jul 15, 2025 | 7.11 | 7.15 | 6.98 | 7.09 | 7.09 | -0.28% | 15,049,253 |
| Jul 14, 2025 | 7.11 | 7.18 | 7.08 | 7.11 | 7.11 | -0.28% | 15,386,446 |
| Jul 11, 2025 | 7.09 | 7.19 | 7.03 | 7.13 | 7.13 | 0.42% | 19,210,942 |
| Jul 10, 2025 | 7.08 | 7.14 | 7.04 | 7.10 | 7.10 | -0.14% | 12,690,300 |
| Jul 9, 2025 | 7.03 | 7.16 | 6.98 | 7.11 | 7.11 | 0.99% | 20,866,035 |
| Jul 8, 2025 | 6.96 | 7.05 | 6.81 | 7.04 | 7.04 | -1.54% | 30,630,620 |
| Jul 7, 2025 | 7.14 | 7.17 | 7.11 | 7.15 | 7.15 | 0.14% | 10,512,463 |
| Jul 4, 2025 | 7.23 | 7.26 | 7.12 | 7.14 | 7.14 | -1.65% | 17,208,472 |
| Jul 3, 2025 | 7.17 | 7.29 | 7.15 | 7.26 | 7.26 | 1.11% | 13,545,454 |
| Jul 2, 2025 | 7.28 | 7.29 | 7.12 | 7.18 | 7.18 | -1.37% | 17,292,997 |
| Jul 1, 2025 | 7.24 | 7.32 | 7.21 | 7.28 | 7.28 | 0.55% | 18,747,523 |
| Jun 30, 2025 | 7.17 | 7.26 | 7.17 | 7.24 | 7.24 | 1.12% | 17,668,664 |