United Testing Inspection And Certification Technology Co., Ltd. (SHE:301115)
China · Delayed Price · Currency is CNY 16.29
+0.29 (1.81%)
At close: Sep 5, 2025
SHE:301115 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 15.98 | 16.80 | 15.98 | 16.38 | - | -0.67% | 3,287,540 |
| Sep 8, 2025 | 16.30 | 16.50 | 16.26 | 16.49 | - | 1.23% | 2,220,327 |
| Sep 5, 2025 | 15.98 | 16.29 | 15.91 | 16.29 | - | 1.81% | 2,499,678 |
| Sep 4, 2025 | 15.65 | 16.21 | 15.65 | 16.00 | - | 0.76% | 3,539,680 |
| Sep 3, 2025 | 16.24 | 16.24 | 15.88 | 15.88 | - | -1.55% | 2,167,659 |
| Sep 2, 2025 | 16.42 | 16.50 | 16.01 | 16.13 | - | -1.65% | 2,726,000 |
| Sep 1, 2025 | 16.18 | 16.56 | 16.11 | 16.40 | - | 1.42% | 3,087,698 |
| Aug 29, 2025 | 16.09 | 16.28 | 16.09 | 16.17 | - | 0.12% | 2,160,871 |
| Aug 28, 2025 | 16.17 | 16.44 | 15.81 | 16.15 | - | 0.87% | 4,115,172 |
| Aug 27, 2025 | 16.56 | 16.56 | 16.00 | 16.01 | - | -3.26% | 3,809,972 |
| Aug 26, 2025 | 16.55 | 16.67 | 16.43 | 16.55 | - | 0.30% | 3,157,978 |
| Aug 25, 2025 | 16.42 | 16.68 | 16.40 | 16.50 | - | 0.49% | 3,733,029 |
| Aug 22, 2025 | 16.38 | 16.47 | 16.30 | 16.42 | - | -0.06% | 2,468,956 |
| Aug 21, 2025 | 16.50 | 16.53 | 16.38 | 16.43 | - | -0.12% | 1,918,921 |
| Aug 20, 2025 | 16.38 | 16.45 | 16.31 | 16.45 | - | 0.12% | 2,088,768 |
| Aug 19, 2025 | 16.34 | 16.57 | 16.21 | 16.43 | - | 0.55% | 2,835,716 |
| Aug 18, 2025 | 16.39 | 16.50 | 16.24 | 16.34 | - | 0.80% | 2,586,749 |
| Aug 15, 2025 | 16.12 | 16.26 | 16.04 | 16.21 | - | 1.06% | 2,394,783 |
| Aug 14, 2025 | 16.48 | 16.48 | 16.02 | 16.04 | - | -2.43% | 2,902,335 |
| Aug 13, 2025 | 16.64 | 16.64 | 16.40 | 16.44 | - | -0.96% | 2,431,600 |
| Aug 12, 2025 | 16.74 | 16.74 | 16.52 | 16.60 | - | -0.48% | 2,348,400 |
| Aug 11, 2025 | 16.65 | 16.79 | 16.48 | 16.68 | - | 0.48% | 2,712,420 |
| Aug 8, 2025 | 16.36 | 16.62 | 16.18 | 16.60 | - | 1.72% | 3,476,543 |
| Aug 7, 2025 | 16.46 | 16.50 | 16.32 | 16.32 | - | -0.18% | 2,222,406 |
| Aug 6, 2025 | 16.36 | 16.40 | 16.26 | 16.35 | - | -0.06% | 2,233,649 |
| Aug 5, 2025 | 16.37 | 16.51 | 16.32 | 16.36 | - | 0.06% | 2,397,100 |
| Aug 4, 2025 | 16.25 | 16.43 | 16.06 | 16.35 | - | 0.06% | 2,801,100 |
| Aug 1, 2025 | 15.91 | 16.38 | 15.85 | 16.34 | - | 3.29% | 3,980,424 |
| Jul 31, 2025 | 16.10 | 16.30 | 15.79 | 15.82 | - | -2.04% | 3,261,400 |
| Jul 30, 2025 | 16.26 | 16.35 | 16.06 | 16.15 | - | -0.43% | 2,638,035 |
| Jul 29, 2025 | 16.33 | 16.36 | 16.05 | 16.22 | - | -0.73% | 2,405,499 |
| Jul 28, 2025 | 16.26 | 16.37 | 16.18 | 16.34 | - | 0.55% | 2,252,364 |
| Jul 25, 2025 | 16.53 | 16.53 | 16.18 | 16.25 | - | -1.22% | 3,470,900 |
| Jul 24, 2025 | 16.48 | 16.52 | 16.22 | 16.45 | - | 1.17% | 4,238,600 |
| Jul 23, 2025 | 16.86 | 16.86 | 16.22 | 16.26 | - | -2.05% | 7,044,963 |
| Jul 22, 2025 | 16.10 | 17.15 | 16.01 | 16.60 | - | 3.81% | 9,950,675 |
| Jul 21, 2025 | 15.75 | 16.09 | 15.74 | 15.99 | - | 2.17% | 3,728,028 |
| Jul 18, 2025 | 15.65 | 15.70 | 15.51 | 15.65 | - | 0.19% | 1,971,749 |
| Jul 17, 2025 | 15.60 | 15.72 | 15.57 | 15.62 | - | -0.38% | 2,622,600 |
| Jul 16, 2025 | 15.81 | 16.00 | 15.66 | 15.68 | - | -1.69% | 4,524,619 |
| Jul 15, 2025 | 15.70 | 16.55 | 15.68 | 15.95 | - | 0.95% | 6,505,293 |
| Jul 14, 2025 | 15.42 | 16.08 | 15.41 | 15.80 | - | 2.46% | 4,066,333 |
| Jul 11, 2025 | 15.65 | 15.69 | 15.38 | 15.42 | - | -1.41% | 2,192,900 |
| Jul 10, 2025 | 15.62 | 15.69 | 15.42 | 15.64 | - | 0.26% | 2,781,000 |
| Jul 9, 2025 | 15.40 | 15.83 | 15.33 | 15.60 | - | 1.50% | 4,485,720 |
| Jul 8, 2025 | 15.28 | 15.38 | 15.16 | 15.37 | - | -1.09% | 2,598,200 |
| Jul 7, 2025 | 15.40 | 15.55 | 15.40 | 15.54 | - | 0.71% | 2,097,000 |
| Jul 4, 2025 | 15.50 | 15.54 | 15.42 | 15.43 | - | -0.45% | 1,664,100 |
| Jul 3, 2025 | 15.55 | 15.60 | 15.41 | 15.50 | - | -0.64% | 2,031,672 |
| Jul 2, 2025 | 15.46 | 15.60 | 15.40 | 15.60 | - | 0.84% | 1,998,308 |