Unilumin Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 2, 2026	5.94	5.96	5.80	5.80	5.80	-2.03%	20,273,410
Jun 1, 2026	5.88	6.02	5.82	5.92	5.92	0.34%	19,941,790
May 29, 2026	6.17	6.19	5.87	5.90	5.90	-4.68%	39,106,770
May 28, 2026	6.14	6.22	6.01	6.19	6.19	-	29,501,760
May 27, 2026	6.33	6.50	6.13	6.19	6.19	-2.21%	35,022,970
May 26, 2026	6.23	6.39	6.20	6.35	6.33	0.79%	36,565,180
May 25, 2026	6.36	6.38	6.16	6.30	6.28	0.16%	35,420,990
May 22, 2026	6.30	6.34	5.96	6.29	6.27	1.62%	53,572,800
May 21, 2026	6.60	6.78	6.16	6.19	6.17	-1.28%	48,170,970
May 20, 2026	6.33	6.35	6.16	6.27	6.25	-1.26%	27,405,600
May 19, 2026	6.20	6.37	6.16	6.35	6.33	2.09%	28,035,840
May 18, 2026	6.18	6.26	6.11	6.22	6.20	0.48%	26,527,910
May 15, 2026	6.36	6.42	6.15	6.19	6.17	-2.67%	39,774,190
May 14, 2026	6.40	6.50	6.27	6.36	6.34	-0.47%	44,213,690
May 13, 2026	6.38	6.40	6.33	6.39	6.37	-	26,798,840
May 12, 2026	6.49	6.50	6.34	6.39	6.37	-1.69%	28,382,230
May 11, 2026	6.59	6.60	6.45	6.50	6.48	-0.15%	33,188,500
May 8, 2026	6.45	6.52	6.41	6.51	6.49	0.31%	23,342,430
May 7, 2026	6.44	6.52	6.41	6.49	6.47	1.25%	25,404,330
May 6, 2026	6.42	6.51	6.39	6.41	6.39	0.94%	29,702,040
Apr 30, 2026	6.37	6.41	6.30	6.35	6.33	-0.31%	17,693,350
Apr 29, 2026	6.21	6.42	6.21	6.37	6.35	1.76%	20,529,760
Apr 28, 2026	6.36	6.37	6.22	6.26	6.24	-1.73%	21,567,780
Apr 27, 2026	6.27	6.41	6.17	6.37	6.35	1.59%	24,781,090
Apr 24, 2026	6.28	6.34	6.18	6.27	6.25	-0.48%	26,197,560
Apr 23, 2026	6.52	6.55	6.26	6.30	6.28	-3.23%	43,824,860
Apr 22, 2026	6.54	6.54	6.28	6.51	6.49	-7.92%	76,007,370
Apr 21, 2026	7.14	7.15	6.99	7.07	7.05	-1.39%	21,378,290
Apr 20, 2026	7.09	7.23	7.07	7.17	7.15	0.84%	26,335,370
Apr 17, 2026	6.99	7.16	6.97	7.11	7.09	1.28%	29,883,960
Apr 16, 2026	6.89	7.04	6.88	7.02	7.00	1.59%	27,061,500
Apr 15, 2026	7.08	7.13	6.88	6.91	6.89	-0.72%	28,528,520
Apr 14, 2026	7.00	7.06	6.88	6.96	6.94	0.43%	25,203,910
Apr 13, 2026	6.96	7.03	6.90	6.93	6.91	-1.00%	20,805,970
Apr 10, 2026	7.00	7.09	6.98	7.00	6.98	1.01%	22,477,090
Apr 9, 2026	6.95	7.02	6.91	6.93	6.91	-1.28%	19,718,620
Apr 8, 2026	6.89	7.02	6.81	7.02	7.00	5.09%	31,551,760
Apr 7, 2026	6.62	6.69	6.59	6.68	6.66	1.21%	15,271,580
Apr 3, 2026	6.75	6.82	6.58	6.60	6.58	-2.08%	21,167,490
Apr 2, 2026	6.90	6.92	6.69	6.74	6.72	-2.74%	26,066,000
Apr 1, 2026	6.96	7.00	6.88	6.93	6.91	1.76%	26,340,070
Mar 31, 2026	6.97	7.03	6.78	6.81	6.79	-2.44%	29,735,030
Mar 30, 2026	6.90	7.00	6.71	6.98	6.96	-0.99%	31,576,290
Mar 27, 2026	6.86	7.11	6.80	7.05	7.03	1.29%	29,971,620
Mar 26, 2026	7.30	7.31	6.91	6.96	6.94	-4.66%	41,296,140
Mar 25, 2026	7.26	7.41	7.20	7.30	7.28	0.83%	34,771,200
Mar 24, 2026	7.19	7.25	6.94	7.24	7.22	3.72%	44,949,860
Mar 23, 2026	7.43	7.49	6.89	6.98	6.96	-9.11%	70,772,450
Mar 20, 2026	8.01	8.19	7.68	7.68	7.66	-3.88%	54,851,820
Mar 19, 2026	7.89	8.16	7.79	7.99	7.96	-0.25%	52,580,650