Unigroup Guoxin Microelectronics Co., Ltd. Class A 002049
SZSE · China · Electronic Technology
CNY 57.88-0.53 (-0.91%)
Market closed· · CNY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · CNY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | CNY 57.88 | -0.91% | CNY 58.59 | CNY 58.90 | CNY 57.88 | 8.16M |
| 2026-09-29 | CNY 58.41 | -0.38% | CNY 58.36 | CNY 58.88 | CNY 58.25 | 6.56M |
| 2026-09-28 | CNY 58.63 | -3.25% | CNY 60.45 | CNY 60.45 | CNY 58.38 | 10.96M |
| 2026-09-24 | CNY 60.60 | -1.25% | CNY 61.00 | CNY 61.44 | CNY 60.60 |
| 7.42M |
| 2026-09-23 | CNY 61.37 | -0.79% | CNY 61.86 | CNY 61.86 | CNY 61.00 | 8.85M |
| 2026-09-22 | CNY 61.86 | +0.80% | CNY 61.98 | CNY 62.69 | CNY 61.50 | 14.35M |
| 2026-09-21 | CNY 61.37 | +0.15% | CNY 61.58 | CNY 61.89 | CNY 60.93 | 10.75M |
| 2026-09-18 | CNY 61.28 | +2.56% | CNY 60.34 | CNY 61.39 | CNY 60.34 | 13.78M |
| 2026-09-17 | CNY 59.75 | -1.09% | CNY 60.02 | CNY 60.55 | CNY 59.67 | 7.93M |
| 2026-09-16 | CNY 60.41 | +2.06% | CNY 59.19 | CNY 60.55 | CNY 58.73 | 10.74M |
| 2026-09-15 | CNY 59.19 | -0.29% | CNY 59.00 | CNY 59.95 | CNY 58.88 | 6.49M |
| 2026-09-14 | CNY 59.36 | +0.46% | CNY 58.70 | CNY 59.78 | CNY 58.53 | 6.92M |
| 2026-09-11 | CNY 59.09 | -2.33% | CNY 60.03 | CNY 60.06 | CNY 58.50 | 15.05M |
| 2026-09-10 | CNY 60.50 | -1.16% | CNY 60.70 | CNY 61.21 | CNY 60.42 | 7.90M |
| 2026-09-09 | CNY 61.21 | -0.36% | CNY 61.54 | CNY 61.75 | CNY 60.90 | 8.89M |
| 2026-09-08 | CNY 61.43 | -0.98% | CNY 62.03 | CNY 62.10 | CNY 61.31 | 9.89M |
| 2026-09-07 | CNY 62.04 | -0.06% | CNY 62.39 | CNY 62.53 | CNY 61.78 | 9.01M |
| 2026-09-04 | CNY 62.08 | -1.08% | CNY 63.18 | CNY 63.21 | CNY 61.78 | 11.77M |
| 2026-09-03 | CNY 62.76 | +0.26% | CNY 62.90 | CNY 63.17 | CNY 62.51 | 9.04M |
| 2026-09-02 | CNY 62.60 | -1.18% | CNY 62.58 | CNY 63.03 | CNY 62.35 | 8.70M |
| 2026-09-01 | CNY 63.35 | -0.81% | CNY 63.73 | CNY 63.76 | CNY 63.17 | 11.06M |
| 2026-08-31 | CNY 63.87 | +1.74% | CNY 62.06 | CNY 63.93 | CNY 61.58 | 14.46M |
| 2026-08-28 | CNY 62.78 | -0.74% | CNY 63.09 | CNY 63.46 | CNY 62.73 | 12.76M |
| 2026-08-27 | CNY 63.25 | +2.70% | CNY 61.70 | CNY 63.45 | CNY 61.63 | 16.51M |
| 2026-08-26 | CNY 61.59 | +0.21% | CNY 61.49 | CNY 61.97 | CNY 61.28 | 9.82M |
| 2026-08-25 | CNY 61.46 | +0.77% | CNY 60.30 | CNY 61.69 | CNY 60.20 | 10.73M |
| 2026-08-24 | CNY 60.99 | -2.65% | CNY 62.65 | CNY 62.65 | CNY 60.49 | 16.89M |
| 2026-08-21 | CNY 62.65 | -0.25% | CNY 62.51 | CNY 63.12 | CNY 62.25 | 12.24M |
| 2026-08-20 | CNY 62.81 | +0.87% | CNY 63.20 | CNY 63.79 | CNY 62.30 | 16.50M |
| 2026-08-19 | CNY 62.27 | -6.19% | CNY 65.50 | CNY 65.51 | CNY 62.00 | 29.76M |
| 2026-08-18 | CNY 66.38 | -2.81% | CNY 68.00 | CNY 68.00 | CNY 66.00 | 29.06M |
| 2026-08-17 | CNY 68.30 | +0.60% | CNY 66.06 | CNY 68.48 | CNY 66.00 | 34.00M |
| 2026-08-14 | CNY 67.89 | +2.65% | CNY 66.67 | CNY 67.90 | CNY 65.53 | 27.28M |
| 2026-08-13 | CNY 66.14 | -1.69% | CNY 67.81 | CNY 68.00 | CNY 66.10 | 22.91M |
| 2026-08-12 | CNY 67.28 | -0.03% | CNY 66.90 | CNY 67.65 | CNY 66.86 | 14.67M |
| 2026-08-11 | CNY 67.30 | -1.03% | CNY 67.51 | CNY 68.19 | CNY 67.10 | 16.91M |
| 2026-08-10 | CNY 68.00 | +1.16% | CNY 67.22 | CNY 68.02 | CNY 66.23 | 24.21M |
| 2026-08-07 | CNY 67.22 | +1.08% | CNY 66.46 | CNY 67.35 | CNY 65.42 | 27.68M |
| 2026-08-06 | CNY 66.50 | -1.04% | CNY 66.18 | CNY 67.00 | CNY 65.71 | 24.07M |
| 2026-08-05 | CNY 67.20 | +2.52% | CNY 65.45 | CNY 67.85 | CNY 65.11 | 31.82M |
| 2026-08-04 | CNY 65.55 | +2.26% | CNY 64.35 | CNY 65.70 | CNY 64.25 | 21.95M |
| 2026-08-03 | CNY 64.10 | -1.41% | CNY 64.01 | CNY 64.66 | CNY 63.81 | 18.69M |
| 2026-07-31 | CNY 65.02 | +0.49% | CNY 67.20 | CNY 67.52 | CNY 64.94 | 32.37M |
| 2026-07-30 | CNY 64.70 | -0.25% | CNY 64.12 | CNY 65.80 | CNY 63.48 | 23.91M |
| 2026-07-29 | CNY 64.86 | +1.63% | CNY 63.62 | CNY 65.09 | CNY 62.66 | 21.90M |
| 2026-07-28 | CNY 63.82 | -3.30% | CNY 64.50 | CNY 65.70 | CNY 63.42 | 19.29M |
| 2026-07-27 | CNY 66.00 | +2.33% | CNY 64.02 | CNY 66.43 | CNY 62.68 | 24.40M |
| 2026-07-24 | CNY 64.50 | -1.07% | CNY 64.16 | CNY 65.91 | CNY 64.02 | 22.37M |
| 2026-07-23 | CNY 65.20 | -1.57% | CNY 65.65 | CNY 65.95 | CNY 64.26 | 24.16M |
| 2026-07-22 | CNY 66.24 | +1.47% | CNY 64.00 | CNY 67.48 | CNY 63.80 | 44.30M |
| 2026-07-21 | CNY 65.28 | +5.68% | CNY 62.01 | CNY 65.45 | CNY 59.81 | 43.07M |
| 2026-07-20 | CNY 61.77 | -3.63% | CNY 64.99 | CNY 65.49 | CNY 60.56 | 42.86M |
| 2026-07-17 | CNY 64.10 | -8.64% | CNY 70.06 | CNY 70.16 | CNY 64.01 | 52.22M |
| 2026-07-16 | CNY 70.16 | -2.88% | CNY 72.07 | CNY 74.33 | CNY 69.55 | 49.58M |
| 2026-07-15 | CNY 72.24 | -7.65% | CNY 78.35 | CNY 79.22 | CNY 72.05 | 56.75M |
| 2026-07-14 | CNY 78.22 | -4.31% | CNY 81.11 | CNY 81.89 | CNY 74.00 | 69.25M |
| 2026-07-13 | CNY 81.74 | -4.77% | CNY 85.00 | CNY 86.62 | CNY 80.25 | 64.79M |
| 2026-07-10 | CNY 85.83 | -1.45% | CNY 85.63 | CNY 90.20 | CNY 85.58 | 89.23M |
| 2026-07-09 | CNY 87.09 | +4.29% | CNY 84.00 | CNY 87.10 | CNY 82.40 | 67.23M |
| 2026-07-08 | CNY 83.51 | +1.84% | CNY 82.77 | CNY 86.19 | CNY 79.84 | 55.12M |
| 2026-07-07 | CNY 82.00 | -1.44% | CNY 82.90 | CNY 84.79 | CNY 81.03 | 35.20M |
| 2026-07-06 | CNY 83.20 | +1.76% | CNY 83.00 | CNY 84.55 | CNY 77.89 | 51.69M |
| 2026-07-03 | CNY 81.76 | -2.14% | CNY 83.55 | CNY 84.40 | CNY 81.12 | 38.15M |
| 2026-07-02 | CNY 83.55 | -3.31% | CNY 84.10 | CNY 88.21 | CNY 81.30 | 51.70M |
| 2026-07-01 | CNY 86.41 | -2.64% | CNY 89.00 | CNY 91.79 | CNY 85.60 | 61.06M |
| 2026-06-30 | CNY 88.75 | +3.98% | CNY 85.10 | CNY 90.20 | CNY 83.40 | 57.41M |
| 2026-06-29 | CNY 85.35 | +1.63% | CNY 84.00 | CNY 87.17 | CNY 81.11 | 46.79M |
| 2026-06-26 | CNY 83.98 | -4.02% | CNY 86.01 | CNY 87.64 | CNY 82.81 | 47.97M |
| 2026-06-25 | CNY 87.50 | +4.62% | CNY 84.00 | CNY 88.89 | CNY 82.87 | 66.29M |
| 2026-06-24 | CNY 83.64 | +2.11% | CNY 81.02 | CNY 83.85 | CNY 80.17 | 36.75M |
| 2026-06-23 | CNY 81.91 | -0.06% | CNY 81.70 | CNY 84.23 | CNY 79.86 | 42.12M |
| 2026-06-22 | CNY 81.96 | +1.95% | CNY 80.89 | CNY 82.48 | CNY 79.98 | 43.47M |
| 2026-06-18 | CNY 80.39 | +0.49% | CNY 79.90 | CNY 81.88 | CNY 79.56 | 39.33M |
| 2026-06-17 | CNY 80.00 | +4.29% | CNY 76.71 | CNY 80.82 | CNY 76.05 | 39.64M |
| 2026-06-16 | CNY 76.71 | +2.61% | CNY 74.88 | CNY 78.08 | CNY 74.46 | 32.21M |
| 2026-06-15 | CNY 74.76 | +4.54% | CNY 72.08 | CNY 74.76 | CNY 71.22 | 28.57M |
| 2026-06-12 | CNY 71.51 | +0.13% | CNY 73.24 | CNY 74.00 | CNY 70.86 | 25.92M |
| 2026-06-11 | CNY 71.42 | -2.16% | CNY 72.08 | CNY 73.20 | CNY 70.60 | 22.46M |
| 2026-06-10 | CNY 73.00 | -0.92% | CNY 72.75 | CNY 75.33 | CNY 71.93 | 24.02M |
| 2026-06-09 | CNY 73.68 | +5.29% | CNY 71.73 | CNY 73.78 | CNY 70.91 | 28.54M |
| 2026-06-08 | CNY 69.98 | -6.87% | CNY 72.30 | CNY 73.39 | CNY 69.61 | 33.95M |
| 2026-06-05 | CNY 75.14 | -2.76% | CNY 76.07 | CNY 77.75 | CNY 73.03 | 37.98M |
| 2026-06-04 | CNY 77.27 | +0.23% | CNY 75.66 | CNY 78.16 | CNY 75.36 | 26.66M |
| 2026-06-03 | CNY 77.09 | +1.18% | CNY 76.22 | CNY 78.92 | CNY 76.02 | 38.25M |
| 2026-06-02 | CNY 76.19 | -0.42% | CNY 76.55 | CNY 77.66 | CNY 75.00 | 31.46M |
| 2026-06-01 | CNY 76.51 | -3.52% | CNY 79.00 | CNY 81.05 | CNY 76.50 | 44.97M |
| 2026-05-29 | CNY 79.30 | -8.11% | CNY 86.39 | CNY 86.53 | CNY 78.51 | 66.27M |
| 2026-05-28 | CNY 86.30 | +1.46% | CNY 84.51 | CNY 86.73 | CNY 83.38 | 61.27M |
| 2026-05-27 | CNY 85.06 | +2.54% | CNY 83.50 | CNY 89.53 | CNY 83.45 | 82.78M |
| 2026-05-26 | CNY 82.95 | -2.43% | CNY 84.46 | CNY 84.46 | CNY 80.89 | 52.80M |