Unilumin Group Co., Ltd (SHE:300232)
China · Delayed Price · Currency is CNY 7.87
+0.17 (2.21%)
At close: Jan 23, 2026
Unilumin Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 16, 2025 | 6.95 | 6.96 | 6.81 | 6.84 | 6.84 | -1.72% | 12,047,600 |
| Dec 15, 2025 | 6.97 | 7.02 | 6.87 | 6.96 | 6.96 | -0.85% | 12,295,670 |
| Dec 12, 2025 | 7.08 | 7.17 | 7.01 | 7.02 | 7.02 | -0.71% | 20,898,560 |
| Dec 11, 2025 | 7.28 | 7.28 | 7.06 | 7.07 | 7.07 | -2.48% | 14,473,560 |
| Dec 10, 2025 | 7.22 | 7.28 | 7.15 | 7.25 | 7.25 | -0.55% | 15,895,660 |
| Dec 9, 2025 | 7.32 | 7.42 | 7.26 | 7.29 | 7.29 | 0.41% | 22,131,515 |
| Dec 8, 2025 | 7.19 | 7.34 | 7.17 | 7.26 | 7.26 | 0.97% | 18,485,730 |
| Dec 5, 2025 | 7.16 | 7.22 | 7.10 | 7.19 | 7.19 | 0.42% | 13,296,828 |
| Dec 4, 2025 | 7.19 | 7.23 | 7.06 | 7.16 | 7.16 | -0.14% | 11,967,027 |
| Dec 3, 2025 | 7.26 | 7.28 | 7.15 | 7.17 | 7.17 | -1.24% | 13,975,588 |
| Dec 2, 2025 | 7.31 | 7.34 | 7.24 | 7.26 | 7.26 | -1.22% | 16,382,960 |
| Dec 1, 2025 | 7.18 | 7.39 | 7.17 | 7.35 | 7.35 | 1.66% | 30,860,070 |
| Nov 28, 2025 | 7.07 | 7.24 | 7.05 | 7.23 | 7.23 | 2.12% | 22,298,110 |
| Nov 27, 2025 | 7.03 | 7.10 | 7.01 | 7.08 | 7.08 | 0.57% | 12,681,420 |
| Nov 26, 2025 | 7.00 | 7.10 | 7.00 | 7.04 | 7.04 | - | 11,635,650 |
| Nov 25, 2025 | 7.02 | 7.11 | 7.00 | 7.04 | 7.04 | 0.43% | 15,865,640 |
| Nov 24, 2025 | 6.88 | 7.02 | 6.84 | 7.01 | 7.01 | 2.19% | 15,136,010 |
| Nov 21, 2025 | 7.00 | 7.01 | 6.75 | 6.86 | 6.86 | -1.44% | 24,032,210 |
| Nov 20, 2025 | 6.94 | 7.03 | 6.92 | 6.96 | 6.96 | 0.72% | 13,423,770 |
| Nov 19, 2025 | 7.03 | 7.07 | 6.90 | 6.91 | 6.91 | -2.12% | 25,542,090 |
| Nov 18, 2025 | 7.10 | 7.25 | 7.00 | 7.06 | 7.06 | -1.81% | 32,702,420 |
| Nov 17, 2025 | 7.18 | 7.23 | 7.14 | 7.19 | 7.19 | 0.14% | 14,368,820 |
| Nov 14, 2025 | 7.20 | 7.25 | 7.17 | 7.18 | 7.18 | -0.69% | 16,399,680 |
| Nov 13, 2025 | 7.19 | 7.25 | 7.15 | 7.23 | 7.23 | 0.56% | 16,278,890 |