Skip to main content
logo
United Testing Inspection And Certification Technology Co., Ltd. (SHE:301115)
China flag China · Delayed Price · Currency is CNY
18.46
-0.19 (-1.02%)
At close: Feb 2, 2026

SHE:301115 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 2, 202618.5018.8018.3218.4618.46-1.02%3,840,566
Jan 30, 202618.3518.7918.1618.6518.650.59%4,837,140
Jan 29, 202618.9819.2018.4518.5418.54-2.98%7,798,514
Jan 28, 202619.2219.7219.0519.1119.11-1.55%7,766,719
Jan 27, 202619.0619.4818.5419.4119.411.68%6,649,539
Jan 26, 202618.7519.1518.5419.0919.091.81%7,087,065
Jan 23, 202618.7018.8518.3018.7518.75-5,294,770
Jan 22, 202618.2918.8718.2218.7518.752.35%5,944,113
Jan 21, 202617.8218.4517.6618.3218.322.81%5,795,165
Jan 20, 202617.4818.1917.4017.8217.822.00%5,837,720
Jan 19, 202617.1917.4817.0917.4717.471.22%3,572,751
Jan 16, 202617.2217.2717.0517.2617.260.76%3,002,556
Jan 15, 202617.1717.2717.0117.1317.13-0.17%2,582,997
Jan 14, 202616.9417.3816.8817.1617.161.60%4,897,844
Jan 13, 202616.7317.1616.6516.8916.890.54%3,996,469
Jan 12, 202616.5316.9916.4916.8016.802.13%3,096,155
Jan 9, 202616.4316.5616.3116.4516.450.24%2,036,400
Jan 8, 202616.1516.4916.1216.4116.411.11%2,317,500
Jan 7, 202616.1516.3716.0616.2316.230.87%2,346,100
Jan 6, 202616.0316.2015.9516.0916.090.06%2,017,862
Jan 5, 202615.8816.1115.8016.0816.081.71%3,131,000
Dec 31, 202515.8315.8315.6715.8115.810.19%963,200
Dec 30, 202515.9815.9815.7315.7815.78-1.13%1,446,113
Dec 29, 202515.9816.0515.8315.9615.96-0.13%1,364,800
Dec 26, 202516.0916.2415.9515.9815.98-0.25%1,852,384
Dec 25, 202515.8516.0415.7216.0216.021.59%1,510,000
Dec 24, 202515.4415.8315.4015.7715.772.14%1,825,620
Dec 23, 202515.6615.6915.4415.4415.44-0.77%1,592,574
Dec 22, 202515.5515.7015.5415.5615.560.26%1,685,737
Dec 19, 202515.3815.5415.3515.5215.521.24%1,494,400
Dec 18, 202515.1015.4215.0515.3315.331.19%1,274,784
Dec 17, 202515.1515.2315.0615.1515.15-0.07%1,700,026
Dec 16, 202515.2315.3215.1115.1615.16-1.04%1,830,050
Dec 15, 202515.2415.4415.2015.3215.32-0.26%1,322,900
Dec 12, 202515.4815.6015.3015.3615.36-0.58%1,824,000
Dec 11, 202515.7315.7815.4315.4515.45-2.03%1,858,180
Dec 10, 202515.8515.9915.7415.7715.77-0.88%1,655,474
Dec 9, 202516.0216.0915.9015.9115.91-0.69%1,483,400
Dec 8, 202516.1716.1915.9916.0216.02-0.44%1,976,600
Dec 5, 202515.8716.1215.7516.0916.091.58%1,215,126
Dec 4, 202516.2216.2615.8015.8415.84-2.34%1,945,751
Dec 3, 202516.3516.3516.1416.2216.22-0.49%1,388,700
Dec 2, 202516.4116.4816.2216.3016.30-0.67%1,559,517
Dec 1, 202516.4616.6716.3516.4116.41-0.30%2,259,901
Nov 28, 202516.2416.4916.1416.4616.461.11%1,469,100
Nov 27, 202516.1816.3316.1416.2816.280.80%1,549,750
Nov 26, 202516.5116.7116.1116.1516.15-2.18%2,288,000
Nov 25, 202516.5816.7316.4616.5116.510.24%1,464,066
Nov 24, 202516.3316.6016.2316.4716.471.67%2,425,730
Nov 21, 202516.8116.9416.1016.2016.20-3.63%3,427,769