Unilumin Group Co., Ltd (SHE:300232)
China · Delayed Price · Currency is CNY 6.39
0.00 (0.00%)
May 13, 2026, 3:04 PM CST
Unilumin Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 13, 2026 | 6.45 | 6.45 | 6.34 | 6.36 | - | -0.47% | 10,044,741 |
| May 12, 2026 | 6.49 | 6.50 | 6.34 | 6.39 | 6.39 | -1.69% | 28,382,230 |
| May 11, 2026 | 6.59 | 6.60 | 6.45 | 6.50 | 6.50 | -0.15% | 33,188,500 |
| May 8, 2026 | 6.45 | 6.52 | 6.41 | 6.51 | 6.51 | 0.31% | 23,342,430 |
| May 7, 2026 | 6.44 | 6.52 | 6.41 | 6.49 | 6.49 | 1.25% | 25,404,330 |
| May 6, 2026 | 6.42 | 6.51 | 6.39 | 6.41 | 6.41 | 0.94% | 29,702,040 |
| Apr 30, 2026 | 6.37 | 6.41 | 6.30 | 6.35 | 6.35 | -0.31% | 17,693,350 |
| Apr 29, 2026 | 6.21 | 6.42 | 6.21 | 6.37 | 6.37 | 1.76% | 20,529,760 |
| Apr 28, 2026 | 6.36 | 6.37 | 6.22 | 6.26 | 6.26 | -1.73% | 21,567,780 |
| Apr 27, 2026 | 6.27 | 6.41 | 6.17 | 6.37 | 6.37 | 1.59% | 24,781,090 |
| Apr 24, 2026 | 6.28 | 6.34 | 6.18 | 6.27 | 6.27 | -0.48% | 26,197,665 |
| Apr 23, 2026 | 6.52 | 6.55 | 6.26 | 6.30 | 6.30 | -3.23% | 43,824,860 |
| Apr 22, 2026 | 6.54 | 6.54 | 6.28 | 6.51 | 6.51 | -7.92% | 76,007,370 |
| Apr 21, 2026 | 7.14 | 7.15 | 6.99 | 7.07 | 7.07 | -1.39% | 21,378,290 |
| Apr 20, 2026 | 7.09 | 7.23 | 7.07 | 7.17 | 7.17 | 0.84% | 26,335,370 |
| Apr 17, 2026 | 6.99 | 7.16 | 6.97 | 7.11 | 7.11 | 1.28% | 29,883,960 |
| Apr 16, 2026 | 6.89 | 7.04 | 6.88 | 7.02 | 7.02 | 1.59% | 27,061,500 |
| Apr 15, 2026 | 7.08 | 7.13 | 6.88 | 6.91 | 6.91 | -0.72% | 28,528,520 |
| Apr 14, 2026 | 7.00 | 7.06 | 6.88 | 6.96 | 6.96 | 0.43% | 25,203,910 |
| Apr 13, 2026 | 6.96 | 7.03 | 6.90 | 6.93 | 6.93 | -1.00% | 20,805,970 |
| Apr 10, 2026 | 7.00 | 7.09 | 6.98 | 7.00 | 7.00 | 1.01% | 22,477,099 |
| Apr 9, 2026 | 6.95 | 7.02 | 6.91 | 6.93 | 6.93 | -1.28% | 19,718,620 |
| Apr 8, 2026 | 6.89 | 7.02 | 6.81 | 7.02 | 7.02 | 5.09% | 31,551,760 |
| Apr 7, 2026 | 6.62 | 6.69 | 6.59 | 6.68 | 6.68 | 1.21% | 15,271,580 |
| Apr 3, 2026 | 6.75 | 6.82 | 6.58 | 6.60 | 6.60 | -2.08% | 21,167,496 |
| Apr 2, 2026 | 6.90 | 6.92 | 6.69 | 6.74 | 6.74 | -2.74% | 26,066,000 |
| Apr 1, 2026 | 6.96 | 7.00 | 6.88 | 6.93 | 6.93 | 1.76% | 26,340,070 |
| Mar 31, 2026 | 6.97 | 7.03 | 6.78 | 6.81 | 6.81 | -2.44% | 29,736,939 |
| Mar 30, 2026 | 6.90 | 7.00 | 6.71 | 6.98 | 6.98 | -0.99% | 31,576,290 |
| 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 |