Unilumin Group Co., Ltd (SHE:300232)
China · Delayed Price · Currency is CNY 5.47
+0.18 (3.40%)
Aug 25, 2026, 3:04 PM CST
Unilumin Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 24, 2026 | 5.50 | 5.60 | 5.23 | 5.29 | 5.29 | 1.93% | 41,921,552 |
| 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% | 14,806,301 |
| Aug 19, 2026 | 5.15 | 5.17 | 4.95 | 4.96 | 4.96 | -4.62% | 17,321,692 |
| Aug 18, 2026 | 5.25 | 5.26 | 5.15 | 5.20 | 5.20 | -1.14% | 14,045,000 |
| 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% | 9,922,139 |
| Aug 13, 2026 | 5.35 | 5.39 | 5.24 | 5.25 | 5.25 | -1.87% | 14,012,550 |
| 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% | 8,099,132 |
| Aug 10, 2026 | 5.32 | 5.37 | 5.24 | 5.36 | 5.36 | 0.56% | 10,785,700 |
| Aug 7, 2026 | 5.35 | 5.40 | 5.25 | 5.33 | 5.33 | -0.93% | 14,502,100 |
| Aug 6, 2026 | 5.36 | 5.41 | 5.33 | 5.38 | 5.38 | -0.37% | 13,096,777 |
| Aug 5, 2026 | 5.39 | 5.46 | 5.35 | 5.40 | 5.40 | -0.18% | 15,646,400 |
| Aug 4, 2026 | 5.27 | 5.45 | 5.21 | 5.41 | 5.41 | 3.64% | 25,233,742 |
| Aug 3, 2026 | 5.07 | 5.23 | 5.05 | 5.22 | 5.22 | 2.55% | 16,096,700 |
| Jul 31, 2026 | 5.05 | 5.12 | 5.03 | 5.09 | 5.09 | 2.83% | 18,183,900 |
| Jul 30, 2026 | 5.01 | 5.09 | 4.92 | 4.95 | 4.95 | -1.59% | 14,708,300 |
| Jul 29, 2026 | 4.95 | 5.04 | 4.89 | 5.03 | 5.03 | 1.82% | 19,931,467 |
| Jul 28, 2026 | 4.84 | 5.01 | 4.83 | 4.94 | 4.94 | 1.23% | 19,488,600 |
| Jul 27, 2026 | 4.76 | 4.90 | 4.76 | 4.88 | 4.88 | 2.52% | 11,286,270 |
| Jul 24, 2026 | 4.86 | 4.87 | 4.76 | 4.76 | 4.76 | -2.66% | 10,020,850 |
| Jul 23, 2026 | 4.84 | 4.90 | 4.79 | 4.89 | 4.89 | 1.03% | 11,522,000 |
| Jul 22, 2026 | 4.90 | 4.94 | 4.82 | 4.84 | 4.84 | -1.63% | 14,314,300 |
| Jul 21, 2026 | 4.80 | 4.93 | 4.67 | 4.92 | 4.92 | 1.86% | 19,401,842 |
| Jul 20, 2026 | 4.93 | 4.99 | 4.75 | 4.83 | 4.83 | -1.02% | 17,554,083 |
| Jul 17, 2026 | 4.98 | 5.06 | 4.80 | 4.88 | 4.88 | -2.40% | 20,028,869 |
| Jul 16, 2026 | 4.97 | 5.11 | 4.94 | 5.00 | 5.00 | - | 12,581,200 |
| Jul 15, 2026 | 4.93 | 5.04 | 4.89 | 5.00 | 5.00 | 1.42% | 12,640,881 |
| Jul 14, 2026 | 4.82 | 4.93 | 4.74 | 4.93 | 4.93 | 2.49% | 14,096,700 |
| Jul 13, 2026 | 5.05 | 5.06 | 4.80 | 4.81 | 4.81 | -5.13% | 19,195,942 |
| Jul 10, 2026 | 5.05 | 5.21 | 5.02 | 5.07 | 5.07 | - | 17,542,270 |
| Jul 9, 2026 | 5.19 | 5.21 | 4.95 | 5.07 | 5.07 | -1.55% | 23,148,413 |
| Jul 8, 2026 | 5.23 | 5.26 | 5.13 | 5.15 | 5.15 | -2.09% | 14,383,130 |
| Jul 7, 2026 | 5.40 | 5.42 | 5.24 | 5.26 | 5.26 | -3.13% | 15,027,289 |
| Jul 6, 2026 | 5.62 | 5.65 | 5.41 | 5.43 | 5.43 | -3.55% | 20,957,600 |
| Jul 3, 2026 | 5.65 | 5.70 | 5.58 | 5.63 | 5.63 | - | 18,135,160 |
| Jul 2, 2026 | 5.70 | 5.80 | 5.62 | 5.63 | 5.63 | -2.93% | 21,619,443 |
| Jul 1, 2026 | 5.75 | 5.85 | 5.61 | 5.80 | 5.80 | 1.22% | 25,504,667 |
| Jun 30, 2026 | 5.52 | 5.79 | 5.51 | 5.73 | 5.73 | 3.06% | 23,852,307 |
| Jun 29, 2026 | 5.75 | 5.84 | 5.50 | 5.56 | 5.56 | -4.30% | 26,264,976 |
| Jun 26, 2026 | 5.79 | 6.01 | 5.72 | 5.81 | 5.81 | -0.68% | 30,761,279 |
| Jun 25, 2026 | 5.74 | 5.92 | 5.65 | 5.85 | 5.85 | 1.39% | 25,602,770 |
| Jun 24, 2026 | 5.73 | 5.80 | 5.56 | 5.77 | 5.77 | 0.17% | 21,078,904 |
| Jun 23, 2026 | 5.76 | 5.87 | 5.72 | 5.76 | 5.76 | -1.03% | 19,852,803 |
| Jun 22, 2026 | 5.94 | 6.00 | 5.58 | 5.82 | 5.82 | -2.02% | 29,259,990 |
| Jun 18, 2026 | 6.10 | 6.16 | 5.93 | 5.94 | 5.94 | -3.57% | 23,089,680 |
| Jun 17, 2026 | 5.94 | 6.16 | 5.91 | 6.16 | 6.16 | 3.01% | 31,410,310 |
| Jun 16, 2026 | 6.04 | 6.06 | 5.94 | 5.98 | 5.98 | -1.16% | 22,992,430 |
| Jun 15, 2026 | 5.87 | 6.14 | 5.86 | 6.05 | 6.05 | 3.07% | 34,648,260 |