Unilumin Group Co., Ltd (SHE:300232)
China · Delayed Price · Currency is CNY 5.44
+0.06 (1.12%)
Oct 23, 2026, 3:04 PM CST
Unilumin Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 5.22 | 5.48 | 4.80 | 5.44 | 5.44 | 1.12% | 65,149,311 |
| Oct 22, 2026 | 5.54 | 5.55 | 5.33 | 5.38 | 5.38 | -4.78% | 48,018,431 |
| Oct 21, 2026 | 5.24 | 5.83 | 5.22 | 5.65 | 5.65 | 8.03% | 59,589,601 |
| Oct 20, 2026 | 5.14 | 5.26 | 5.10 | 5.23 | 5.23 | 1.75% | 9,343,502 |
| Oct 19, 2026 | 5.09 | 5.19 | 5.07 | 5.14 | 5.14 | - | 9,041,500 |
| Oct 16, 2026 | 5.22 | 5.26 | 5.09 | 5.14 | 5.14 | -0.39% | 10,893,260 |
| Oct 15, 2026 | 5.18 | 5.26 | 5.12 | 5.16 | 5.16 | -2.64% | 11,669,056 |
| Oct 14, 2026 | 5.38 | 5.40 | 5.28 | 5.30 | 5.30 | -1.67% | 10,847,100 |
| Oct 13, 2026 | 5.28 | 5.46 | 5.20 | 5.39 | 5.39 | 1.13% | 13,331,230 |
| Oct 12, 2026 | 5.36 | 5.40 | 5.30 | 5.33 | 5.33 | -0.74% | 11,980,309 |
| Oct 9, 2026 | 5.28 | 5.39 | 5.16 | 5.37 | 5.37 | 1.13% | 12,941,300 |
| Oct 8, 2026 | 5.34 | 5.42 | 5.27 | 5.31 | 5.31 | -0.75% | 11,021,370 |
| Sep 30, 2026 | 5.34 | 5.37 | 5.30 | 5.35 | 5.35 | 0.75% | 8,912,802 |
| Sep 29, 2026 | 5.21 | 5.34 | 5.18 | 5.31 | 5.31 | 2.12% | 12,520,600 |
| Sep 28, 2026 | 5.29 | 5.37 | 5.15 | 5.20 | 5.20 | -1.89% | 13,067,710 |
| Sep 24, 2026 | 5.36 | 5.39 | 5.30 | 5.30 | 5.30 | -1.12% | 8,864,588 |
| Sep 23, 2026 | 5.47 | 5.53 | 5.35 | 5.36 | 5.36 | -2.19% | 11,117,105 |
| Sep 22, 2026 | 5.50 | 5.56 | 5.46 | 5.48 | 5.48 | 0.37% | 13,045,939 |
| Sep 21, 2026 | 5.41 | 5.49 | 5.36 | 5.46 | 5.46 | 1.30% | 10,468,692 |
| Sep 18, 2026 | 5.42 | 5.46 | 5.38 | 5.39 | 5.39 | 0.37% | 10,638,680 |
| Sep 17, 2026 | 5.36 | 5.42 | 5.33 | 5.37 | 5.37 | - | 8,896,500 |
| Sep 16, 2026 | 5.28 | 5.40 | 5.26 | 5.37 | 5.37 | 1.70% | 10,563,768 |
| Sep 15, 2026 | 5.38 | 5.41 | 5.27 | 5.28 | 5.28 | -2.22% | 7,221,800 |
| Sep 14, 2026 | 5.34 | 5.42 | 5.29 | 5.40 | 5.40 | 0.75% | 9,015,500 |
| Sep 11, 2026 | 5.42 | 5.42 | 5.26 | 5.36 | 5.36 | -1.29% | 12,034,860 |
| Sep 10, 2026 | 5.48 | 5.50 | 5.39 | 5.43 | 5.43 | -1.09% | 9,605,641 |
| Sep 9, 2026 | 5.54 | 5.57 | 5.47 | 5.49 | 5.49 | -1.08% | 10,862,400 |
| Sep 8, 2026 | 5.55 | 5.59 | 5.52 | 5.55 | 5.55 | - | 11,653,450 |
| Sep 7, 2026 | 5.59 | 5.60 | 5.52 | 5.55 | 5.55 | -0.36% | 10,106,800 |
| Sep 4, 2026 | 5.63 | 5.69 | 5.55 | 5.57 | 5.57 | -0.54% | 12,323,125 |
| Sep 3, 2026 | 5.67 | 5.73 | 5.58 | 5.60 | 5.60 | -1.23% | 11,985,000 |
| Sep 2, 2026 | 5.63 | 5.74 | 5.63 | 5.67 | 5.67 | -0.18% | 16,265,620 |
| Sep 1, 2026 | 5.60 | 5.71 | 5.56 | 5.68 | 5.68 | 0.71% | 12,880,527 |
| Aug 31, 2026 | 5.41 | 5.65 | 5.41 | 5.64 | 5.64 | 3.11% | 21,975,400 |
| Aug 28, 2026 | 5.45 | 5.50 | 5.43 | 5.47 | 5.47 | -0.36% | 11,133,200 |
| Aug 27, 2026 | 5.47 | 5.54 | 5.46 | 5.49 | 5.49 | -0.36% | 14,731,500 |
| Aug 26, 2026 | 5.48 | 5.60 | 5.46 | 5.51 | 5.51 | 0.73% | 24,449,138 |
| Aug 25, 2026 | 5.25 | 5.49 | 5.25 | 5.47 | 5.47 | 3.40% | 32,342,614 |
| Aug 24, 2026 | 5.50 | 5.60 | 5.23 | 5.29 | 5.29 | 1.93% | 41,920,552 |
| Aug 21, 2026 | 5.04 | 5.19 | 5.00 | 5.19 | 5.19 | 1.96% | 12,327,205 |
| Aug 20, 2026 | 4.98 | 5.13 | 4.97 | 5.09 | 5.09 | 2.62% | 14,805,801 |
| Aug 19, 2026 | 5.15 | 5.17 | 4.95 | 4.96 | 4.96 | -4.62% | 17,319,592 |
| Aug 18, 2026 | 5.25 | 5.26 | 5.15 | 5.20 | 5.20 | -1.14% | 14,045,001 |
| Aug 17, 2026 | 5.26 | 5.28 | 5.19 | 5.26 | 5.26 | -0.19% | 15,519,749 |
| Aug 14, 2026 | 5.26 | 5.30 | 5.21 | 5.27 | 5.27 | 0.38% | 9,921,639 |
| Aug 13, 2026 | 5.35 | 5.39 | 5.24 | 5.25 | 5.25 | -1.87% | 14,012,552 |
| Aug 12, 2026 | 5.28 | 5.37 | 5.28 | 5.35 | 5.35 | 1.13% | 9,782,562 |
| Aug 11, 2026 | 5.35 | 5.37 | 5.28 | 5.29 | 5.29 | -1.31% | 8,097,232 |
| Aug 10, 2026 | 5.32 | 5.37 | 5.24 | 5.36 | 5.36 | 0.56% | 10,785,703 |
| Aug 7, 2026 | 5.35 | 5.40 | 5.25 | 5.33 | 5.33 | -0.93% | 14,502,100 |