Skip to main content
logo
Union Optech Co.,Ltd. (SHE:300691)
China flag China · Delayed Price · Currency is CNY
17.36
+0.20 (1.17%)
May 13, 2026, 3:04 PM CST

Union Optech Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 13, 202617.1817.4416.9517.3617.361.17%4,111,161
May 12, 202617.4917.5517.0517.1617.16-1.72%5,235,372
May 11, 202617.2017.5217.1917.4617.461.51%6,021,434
May 8, 202616.9417.2316.7217.2017.201.18%5,040,168
May 7, 202616.9517.0716.6417.0017.001.98%5,224,478
May 6, 202616.4516.8316.4516.6716.671.65%5,103,607
Apr 30, 202616.5016.6116.2516.4016.40-0.61%4,708,547
Apr 29, 202616.3116.6916.2816.5016.500.55%3,910,906
Apr 28, 202616.7516.8516.3016.4116.41-2.44%4,366,456
Apr 27, 202616.3716.8916.3316.8216.822.75%5,561,585
Apr 24, 202616.4316.9916.2416.3716.370.61%7,166,845
Apr 23, 202616.5016.7016.1416.2716.27-6.22%12,036,638
Apr 22, 202616.9317.4516.8017.3517.352.48%7,491,860
Apr 21, 202616.9116.9616.6116.9316.930.12%2,817,100
Apr 20, 202616.7317.0416.6216.9116.911.08%3,265,099
Apr 17, 202616.4516.8116.4516.7316.731.33%3,160,321
Apr 16, 202616.5116.6116.2516.5116.510.06%3,242,980
Apr 15, 202616.7016.7716.3816.5016.50-0.54%3,108,000
Apr 14, 202616.7616.8416.4016.5916.590.12%3,168,264
Apr 13, 202616.6016.7716.4516.5716.57-0.84%3,051,000
Apr 10, 202616.7116.9016.6916.7116.710.54%3,889,100
Apr 9, 202616.3516.9516.2116.6216.620.97%6,130,000
Apr 8, 202615.7516.5015.7416.4616.466.47%5,753,067
Apr 7, 202615.4015.5315.2015.4615.460.39%3,638,800
Apr 3, 202615.4115.5315.2115.4015.400.46%3,784,414
Apr 2, 202615.5515.6515.1615.3315.33-1.60%3,687,427
Apr 1, 202615.4715.6415.3815.5815.582.16%3,584,302
Mar 31, 202615.5515.6715.2015.2515.25-2.24%3,725,780
Mar 30, 202615.4015.6015.2015.6015.600.19%3,751,345
Mar 27, 202615.4015.7915.2715.5715.570.84%4,719,200
Mar 26, 202615.9016.0615.2615.4415.44-3.02%4,653,000
Mar 25, 202615.6216.1815.6215.9215.922.31%6,135,700
Mar 24, 202615.4515.6115.0015.5615.562.64%7,232,338
Mar 23, 202616.0216.4514.9515.1615.16-10.40%15,513,886
Mar 20, 202617.1817.9216.8516.9216.92-0.82%8,980,371
Mar 19, 202617.2117.3616.9717.0617.06-1.61%4,161,999
Mar 18, 202616.9917.3516.8717.3417.342.79%4,355,580
Mar 17, 202617.6017.6616.8416.8716.87-3.49%5,493,300
Mar 16, 202617.5817.5817.0017.4817.48-0.85%5,914,171
Mar 13, 202617.7318.0617.5617.6317.63-1.01%7,042,054
Mar 12, 202617.6718.1017.6517.8117.810.39%6,844,847
Mar 11, 202617.7117.9817.6117.7417.740.23%6,974,617
Mar 10, 202617.4517.8817.4217.7017.702.19%6,659,123
Mar 9, 202617.5217.6817.0217.3217.32-3.13%9,468,900
Mar 6, 202617.6018.1617.4217.8817.88-0.33%15,868,167
Mar 5, 202616.6818.6616.6817.9417.9410.20%25,610,200
Mar 4, 202616.5016.7016.1816.2816.28-2.28%5,450,314
Mar 3, 202617.4117.6516.6116.6616.66-4.47%5,571,272
Mar 2, 202617.7117.8817.2917.4417.44-3.06%4,651,092
Feb 27, 202617.9918.1017.7617.9917.99-0.55%3,406,800