Skip to main content
logo
Union Optech Co.,Ltd. (SHE:300691)
China flag China · Delayed Price · Currency is CNY
17.78
+0.26 (1.48%)
At close: Feb 13, 2026

Union Optech Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 13, 202617.7018.1917.6317.7817.781.48%7,360,002
Feb 12, 202617.5417.6517.4017.5217.52-0.17%2,457,520
Feb 11, 202617.6017.7517.5517.5517.55-0.23%2,393,247
Feb 10, 202617.5117.7217.4817.5917.590.17%2,970,198
Feb 9, 202617.2617.5917.2617.5617.562.45%3,976,856
Feb 6, 202617.0617.3316.9817.1417.14-0.17%2,928,000
Feb 5, 202617.0917.3517.0517.1717.17-0.06%3,108,558
Feb 4, 202617.2817.4017.0817.1817.18-0.64%2,940,897
Feb 3, 202617.2017.3517.0517.2917.291.71%2,879,460
Feb 2, 202617.1217.5617.0017.0017.00-0.99%5,881,454
Jan 30, 202616.8317.3016.8317.1717.172.75%6,989,854
Jan 29, 202617.1617.1716.6416.7116.71-2.85%5,697,723
Jan 28, 202617.5617.7217.1017.2017.20-2.11%4,929,043
Jan 27, 202617.5517.6516.9217.5717.57-0.40%5,700,571
Jan 26, 202618.1818.1817.3917.6417.64-2.97%7,840,811
Jan 23, 202618.0118.1917.9018.1818.181.28%4,573,153
Jan 22, 202617.8118.0917.8017.9517.95-0.11%4,252,295
Jan 21, 202617.6317.9717.6017.9717.971.07%4,554,602
Jan 20, 202617.8418.0317.6317.7817.78-0.73%4,586,856
Jan 19, 202618.0418.0817.8017.9117.91-0.72%4,395,095
Jan 16, 202618.0818.1517.8618.0418.040.45%4,470,014
Jan 15, 202617.6818.0817.6817.9617.960.56%5,384,974
Jan 14, 202617.6018.1417.5517.8617.861.19%7,112,360
Jan 13, 202618.0918.0917.6017.6517.65-2.49%6,640,680
Jan 12, 202618.0718.1817.7818.1018.101.51%6,187,028
Jan 9, 202617.6617.9117.6117.8317.830.34%5,090,763
Jan 8, 202617.5417.8617.5317.7717.770.79%5,127,424
Jan 7, 202617.7417.7817.4817.6317.63-0.40%5,104,719
Jan 6, 202617.3717.7617.3717.7017.701.90%6,372,647
Jan 5, 202617.3017.4317.2117.3717.370.58%4,912,603
Dec 31, 202516.9217.3716.8517.2717.272.68%6,555,989
Dec 30, 202516.8116.9516.7316.8216.82-0.24%2,510,000
Dec 29, 202517.0317.0516.8116.8616.86-1.11%3,000,100
Dec 26, 202517.1717.2716.9917.0517.05-0.87%3,467,639
Dec 25, 202517.2717.3017.0617.2017.20-0.06%3,614,160
Dec 24, 202516.9117.2416.8917.2117.211.71%3,180,791
Dec 23, 202517.1017.2516.8716.9216.92-1.69%3,641,900
Dec 22, 202516.9617.3716.9617.2117.211.29%3,970,224
Dec 19, 202516.8817.2116.8516.9916.990.77%3,325,690
Dec 18, 202516.6517.0416.5016.8616.860.42%3,868,522
Dec 17, 202516.8217.0116.3516.7916.79-1.41%6,334,484
Dec 16, 202516.6217.2616.3617.0317.033.09%6,408,374
Dec 15, 202516.6116.7716.3816.5216.52-1.02%3,378,152
Dec 12, 202516.8516.9716.6416.6916.69-0.89%3,450,100
Dec 11, 202517.2917.2916.8416.8416.84-2.43%3,447,500
Dec 10, 202517.4017.4417.0917.2617.26-0.80%3,721,300
Dec 9, 202517.5817.7717.3917.4017.40-1.58%3,336,100
Dec 8, 202517.4517.8117.4417.6817.681.32%4,604,903
Dec 5, 202517.3117.4817.0317.4517.450.40%4,603,100
Dec 4, 202517.8017.8517.3417.3817.38-2.74%6,531,872