Unilumin Group Co., Ltd (SHE:300232)
China · Delayed Price · Currency is CNY 7.05
+0.09 (1.29%)
At close: Mar 27, 2026
Unilumin Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 6.86 | 7.11 | 6.80 | 7.05 | 7.05 | 1.29% | 29,971,620 |
| Mar 26, 2026 | 7.30 | 7.31 | 6.91 | 6.96 | 6.96 | -4.66% | 41,296,140 |
| Mar 25, 2026 | 7.26 | 7.41 | 7.20 | 7.30 | 7.30 | 0.83% | 34,771,200 |
| Mar 24, 2026 | 7.19 | 7.25 | 6.94 | 7.24 | 7.24 | 3.72% | 44,949,869 |
| Mar 23, 2026 | 7.43 | 7.49 | 6.89 | 6.98 | 6.98 | -9.11% | 70,772,454 |
| Mar 20, 2026 | 8.01 | 8.19 | 7.68 | 7.68 | 7.68 | -3.88% | 54,851,820 |
| Mar 19, 2026 | 7.89 | 8.16 | 7.79 | 7.99 | 7.99 | -0.25% | 52,580,650 |
| Mar 18, 2026 | 7.80 | 8.04 | 7.74 | 8.01 | 8.01 | 3.76% | 45,388,820 |
| Mar 17, 2026 | 8.17 | 8.19 | 7.72 | 7.72 | 7.72 | -5.39% | 55,834,730 |
| Mar 16, 2026 | 8.24 | 8.27 | 7.94 | 8.16 | 8.16 | -1.69% | 56,271,663 |
| Mar 13, 2026 | 8.08 | 8.58 | 8.05 | 8.30 | 8.30 | 1.97% | 99,134,792 |
| Mar 12, 2026 | 7.94 | 8.34 | 7.94 | 8.14 | 8.14 | 2.01% | 74,073,910 |
| Mar 11, 2026 | 7.92 | 8.18 | 7.87 | 7.98 | 7.98 | 0.76% | 60,656,080 |
| Mar 10, 2026 | 7.89 | 8.02 | 7.81 | 7.92 | 7.92 | 1.02% | 53,547,099 |
| Mar 9, 2026 | 7.76 | 7.90 | 7.46 | 7.84 | 7.84 | -1.13% | 91,764,610 |
| 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 |