Skip to main content
logo
Union Optech Co.,Ltd. (SHE:300691)
China flag China · Delayed Price · Currency is CNY
15.09
+0.21 (1.41%)
Oct 23, 2026, 3:04 PM CST

Union Optech Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 23, 202616.9516.9513.7715.0915.091.41%14,108,992
Oct 22, 202615.5115.8614.8314.8814.88-4.62%10,448,890
Oct 21, 202615.9816.1815.4615.6015.60-2.38%9,301,208
Oct 20, 202615.6516.2815.5415.9815.981.14%11,925,999
Oct 19, 202615.8816.1615.0615.8015.80-1.50%16,352,484
Oct 16, 202616.9517.1515.9316.0416.04-5.37%18,246,862
Oct 15, 202615.8817.5015.6116.9516.954.57%22,885,950
Oct 14, 202616.9116.9116.1916.2116.21-6.30%18,790,120
Oct 13, 202615.4817.4515.1117.3017.309.08%24,856,050
Oct 12, 202616.6016.6015.8215.8615.86-5.37%17,015,347
Oct 9, 202617.5217.6016.1116.7616.76-5.10%28,876,423
Oct 8, 202620.5020.5917.4017.6617.66-14.06%29,518,290
Sep 30, 202620.6421.2420.4820.5520.550.05%17,554,885
Sep 29, 202620.5820.9020.1120.5420.541.33%20,040,353
Sep 28, 202622.0122.2020.0520.2720.27-6.50%30,764,460
Sep 24, 202621.6422.6521.2521.6821.683.44%38,544,408
Sep 23, 202619.4921.1019.2220.9620.968.60%38,363,640
Sep 22, 202618.0220.2717.4119.3019.308.67%45,953,475
Sep 21, 202614.7817.7614.7817.7617.7620.00%29,936,876
Sep 18, 202614.7014.8814.6314.8014.801.30%2,915,840
Sep 17, 202614.5114.7214.4614.6114.610.69%2,663,700
Sep 16, 202614.1914.6014.0814.5114.512.11%2,829,741
Sep 15, 202614.4514.5014.2114.2114.21-2.20%2,246,356
Sep 14, 202614.3014.6214.2014.5314.530.83%3,508,500
Sep 11, 202614.6514.8814.0914.4114.41-1.44%4,928,509
Sep 10, 202614.4414.8514.1614.6214.621.60%5,214,398
Sep 9, 202614.4214.5314.2814.3914.39-0.28%2,723,117
Sep 8, 202614.5314.6614.3614.4314.43-1.57%3,111,134
Sep 7, 202614.5014.6814.4314.6614.660.96%2,612,600
Sep 4, 202614.8114.9814.4114.5214.52-1.36%3,724,700
Sep 3, 202615.0515.1414.6614.7214.72-1.74%2,866,809
Sep 2, 202614.9215.0814.8314.9814.98-0.47%2,910,300
Sep 1, 202615.2015.2814.9715.0515.05-0.99%2,844,514
Aug 31, 202614.8015.2814.7415.2015.201.88%4,574,900
Aug 28, 202615.2315.2814.9114.9214.92-1.97%4,203,900
Aug 27, 202614.8015.2414.6615.2215.222.84%4,376,600
Aug 26, 202614.9015.1614.6014.8014.80-0.47%4,812,430
Aug 25, 202614.2614.9514.0314.8714.874.79%4,477,273
Aug 24, 202614.4414.4814.0014.1914.19-1.94%3,364,844
Aug 21, 202614.1714.5013.7814.4714.472.62%4,524,797
Aug 20, 202613.8114.2213.6414.1014.103.30%3,758,500
Aug 19, 202614.1014.1713.5813.6513.65-4.34%4,237,700
Aug 18, 202614.2414.3214.1014.2714.27-0.35%3,304,977
Aug 17, 202614.1214.3513.9514.3214.321.27%3,844,078
Aug 14, 202614.2014.4813.8414.1414.140.64%3,641,197
Aug 13, 202613.9814.3413.9814.0514.050.36%4,224,830
Aug 12, 202613.4314.0713.4314.0014.003.78%4,528,400
Aug 11, 202613.5813.6813.3813.4913.49-1.24%2,290,287
Aug 10, 202613.5813.6913.4213.6613.660.89%3,330,092
Aug 7, 202613.6813.7213.4013.5413.54-1.02%3,430,600