Unilumin Group Co., Ltd. Class A 300232
SZSE · China · Producer Manufacturing
CNY 5.35+0.04 (+0.75%)
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 5.35 | +0.75% | CNY 5.34 | CNY 5.37 | CNY 5.30 | 8.91M |
| 2026-09-29 | CNY 5.31 | +2.12% | CNY 5.21 | CNY 5.34 | CNY 5.18 | 12.51M |
| 2026-09-28 | CNY 5.20 | -1.89% | CNY 5.29 | CNY 5.37 | CNY 5.15 | 13.07M |
| 2026-09-24 | CNY 5.30 | -1.12% | CNY 5.36 | CNY 5.39 | CNY 5.30 | 8.86M |
| 2026-09-23 | CNY 5.36 | -2.19% | CNY 5.47 | CNY 5.53 | CNY 5.35 | 11.12M |
| 2026-09-22 | CNY 5.48 | +0.37% | CNY 5.50 | CNY 5.56 | CNY 5.46 | 13.05M |
| 2026-09-21 | CNY 5.46 | +1.30% | CNY 5.41 | CNY 5.49 | CNY 5.36 | 10.47M |
| 2026-09-18 | CNY 5.39 | +0.37% | CNY 5.42 | CNY 5.46 | CNY 5.38 | 10.64M |
| 2026-09-17 | CNY 5.37 | 0.00% | CNY 5.36 | CNY 5.42 | CNY 5.33 | 8.90M |
| 2026-09-16 | CNY 5.37 | +1.70% | CNY 5.28 | CNY 5.40 | CNY 5.26 | 10.56M |
| 2026-09-15 | CNY 5.28 | -2.22% | CNY 5.38 | CNY 5.41 | CNY 5.27 | 7.22M |
| 2026-09-14 | CNY 5.40 | +0.75% | CNY 5.34 | CNY 5.42 | CNY 5.29 | 9.02M |
| 2026-09-11 | CNY 5.36 | -1.29% | CNY 5.42 | CNY 5.42 | CNY 5.26 | 12.03M |
| 2026-09-10 | CNY 5.43 | -1.09% | CNY 5.48 | CNY 5.50 | CNY 5.39 | 9.60M |
| 2026-09-09 | CNY 5.49 | -1.08% | CNY 5.54 | CNY 5.57 | CNY 5.47 | 10.86M |
| 2026-09-08 | CNY 5.55 | 0.00% | CNY 5.55 | CNY 5.59 | CNY 5.52 | 11.65M |
| 2026-09-07 | CNY 5.55 | -0.36% | CNY 5.59 | CNY 5.60 | CNY 5.52 | 10.11M |
| 2026-09-04 | CNY 5.57 | -0.54% | CNY 5.63 | CNY 5.69 | CNY 5.55 | 12.32M |
| 2026-09-03 | CNY 5.60 | -1.23% | CNY 5.67 | CNY 5.73 | CNY 5.58 | 11.98M |
| 2026-09-02 | CNY 5.67 | -0.18% | CNY 5.63 | CNY 5.74 | CNY 5.63 | 16.27M |
| 2026-09-01 | CNY 5.68 | +0.71% | CNY 5.60 | CNY 5.71 | CNY 5.56 | 12.88M |
| 2026-08-31 | CNY 5.64 | +3.11% | CNY 5.41 | CNY 5.65 | CNY 5.41 | 21.97M |
| 2026-08-28 | CNY 5.47 | -0.36% | CNY 5.45 | CNY 5.50 | CNY 5.43 | 11.13M |
| 2026-08-27 | CNY 5.49 | -0.36% | CNY 5.47 | CNY 5.54 | CNY 5.46 | 14.73M |
| 2026-08-26 | CNY 5.51 | +0.73% | CNY 5.48 | CNY 5.60 | CNY 5.46 | 24.45M |
| 2026-08-25 | CNY 5.47 | +3.40% | CNY 5.25 | CNY 5.49 | CNY 5.25 | 32.34M |
| 2026-08-24 | CNY 5.29 | +1.93% | CNY 5.50 | CNY 5.60 | CNY 5.23 | 41.92M |
| 2026-08-21 | CNY 5.19 | +1.96% | CNY 5.04 | CNY 5.19 | CNY 5.00 | 12.33M |
| 2026-08-20 | CNY 5.09 | +2.62% | CNY 4.98 | CNY 5.13 | CNY 4.97 | 14.81M |
| 2026-08-19 | CNY 4.96 | -4.62% | CNY 5.15 | CNY 5.17 | CNY 4.95 | 17.32M |
| 2026-08-18 | CNY 5.20 | -1.14% | CNY 5.25 | CNY 5.26 | CNY 5.15 | 14.05M |
| 2026-08-17 | CNY 5.26 | -0.19% | CNY 5.26 | CNY 5.28 | CNY 5.19 | 15.52M |
| 2026-08-14 | CNY 5.27 | +0.38% | CNY 5.26 | CNY 5.30 | CNY 5.21 | 9.92M |
| 2026-08-13 | CNY 5.25 | -1.87% | CNY 5.35 | CNY 5.39 | CNY 5.24 | 14.01M |
| 2026-08-12 | CNY 5.35 | +1.13% | CNY 5.28 | CNY 5.37 | CNY 5.28 | 9.78M |
| 2026-08-11 | CNY 5.29 | -1.31% | CNY 5.35 | CNY 5.37 | CNY 5.28 | 8.10M |
| 2026-08-10 | CNY 5.36 | +0.56% | CNY 5.32 | CNY 5.37 | CNY 5.24 | 10.79M |
| 2026-08-07 | CNY 5.33 | -0.93% | CNY 5.35 | CNY 5.40 | CNY 5.25 | 14.50M |
| 2026-08-06 | CNY 5.38 | -0.37% | CNY 5.36 | CNY 5.41 | CNY 5.33 | 13.10M |
| 2026-08-05 | CNY 5.40 | -0.18% | CNY 5.39 | CNY 5.46 | CNY 5.35 | 15.65M |
| 2026-08-04 | CNY 5.41 | +3.64% | CNY 5.27 | CNY 5.45 | CNY 5.21 | 25.23M |
| 2026-08-03 | CNY 5.22 | +2.55% | CNY 5.07 | CNY 5.23 | CNY 5.05 | 16.09M |
| 2026-07-31 | CNY 5.09 | +2.83% | CNY 5.05 | CNY 5.12 | CNY 5.03 | 18.18M |
| 2026-07-30 | CNY 4.95 | -1.59% | CNY 5.01 | CNY 5.09 | CNY 4.92 | 14.71M |
| 2026-07-29 | CNY 5.03 | +1.82% | CNY 4.95 | CNY 5.04 | CNY 4.89 | 19.93M |
| 2026-07-28 | CNY 4.94 | +1.23% | CNY 4.84 | CNY 5.01 | CNY 4.83 | 19.49M |
| 2026-07-27 | CNY 4.88 | +2.52% | CNY 4.76 | CNY 4.90 | CNY 4.76 | 11.29M |
| 2026-07-24 | CNY 4.76 | -2.66% | CNY 4.86 | CNY 4.87 | CNY 4.76 | 10.02M |
| 2026-07-23 | CNY 4.89 | +1.03% | CNY 4.84 | CNY 4.90 | CNY 4.79 | 11.52M |
| 2026-07-22 | CNY 4.84 | -1.63% | CNY 4.90 | CNY 4.94 | CNY 4.82 | 14.31M |
| 2026-07-21 | CNY 4.92 | +1.86% | CNY 4.80 | CNY 4.93 | CNY 4.67 | 19.40M |
| 2026-07-20 | CNY 4.83 | -1.02% | CNY 4.93 | CNY 4.99 | CNY 4.75 | 17.55M |
| 2026-07-17 | CNY 4.88 | -2.40% | CNY 4.98 | CNY 5.06 | CNY 4.80 | 20.03M |
| 2026-07-16 | CNY 5.00 | 0.00% | CNY 4.97 | CNY 5.11 | CNY 4.94 | 12.58M |
| 2026-07-15 | CNY 5.00 | +1.42% | CNY 4.93 | CNY 5.04 | CNY 4.89 | 12.64M |
| 2026-07-14 | CNY 4.93 | +2.49% | CNY 4.82 | CNY 4.93 | CNY 4.74 | 14.10M |
| 2026-07-13 | CNY 4.81 | -5.13% | CNY 5.05 | CNY 5.06 | CNY 4.80 | 19.19M |
| 2026-07-10 | CNY 5.07 | 0.00% | CNY 5.05 | CNY 5.21 | CNY 5.02 | 17.54M |
| 2026-07-09 | CNY 5.07 | -1.55% | CNY 5.19 | CNY 5.21 | CNY 4.95 | 23.15M |
| 2026-07-08 | CNY 5.15 | -2.09% | CNY 5.23 | CNY 5.26 | CNY 5.13 | 14.38M |
| 2026-07-07 | CNY 5.26 | -3.13% | CNY 5.40 | CNY 5.42 | CNY 5.24 | 15.03M |
| 2026-07-06 | CNY 5.43 | -3.55% | CNY 5.62 | CNY 5.65 | CNY 5.41 | 20.96M |
| 2026-07-03 | CNY 5.63 | 0.00% | CNY 5.65 | CNY 5.70 | CNY 5.58 | 18.14M |
| 2026-07-02 | CNY 5.63 | -2.93% | CNY 5.70 | CNY 5.80 | CNY 5.62 | 21.62M |
| 2026-07-01 | CNY 5.80 | +1.22% | CNY 5.75 | CNY 5.85 | CNY 5.61 | 25.50M |
| 2026-06-30 | CNY 5.73 | +3.06% | CNY 5.52 | CNY 5.79 | CNY 5.51 | 23.85M |
| 2026-06-29 | CNY 5.56 | -4.30% | CNY 5.75 | CNY 5.84 | CNY 5.50 | 26.26M |
| 2026-06-26 | CNY 5.81 | -0.68% | CNY 5.79 | CNY 6.01 | CNY 5.72 | 30.76M |
| 2026-06-25 | CNY 5.85 | +1.39% | CNY 5.74 | CNY 5.92 | CNY 5.65 | 25.60M |
| 2026-06-24 | CNY 5.77 | +0.17% | CNY 5.73 | CNY 5.80 | CNY 5.56 | 21.08M |
| 2026-06-23 | CNY 5.76 | -1.03% | CNY 5.76 | CNY 5.87 | CNY 5.72 | 19.85M |
| 2026-06-22 | CNY 5.82 | -2.02% | CNY 5.94 | CNY 6.00 | CNY 5.58 | 29.26M |
| 2026-06-18 | CNY 5.94 | -3.57% | CNY 6.10 | CNY 6.16 | CNY 5.93 | 23.09M |
| 2026-06-17 | CNY 6.16 | +3.01% | CNY 5.94 | CNY 6.16 | CNY 5.91 | 31.41M |
| 2026-06-16 | CNY 5.98 | -1.16% | CNY 6.04 | CNY 6.06 | CNY 5.94 | 22.99M |
| 2026-06-15 | CNY 6.05 | +3.07% | CNY 5.87 | CNY 6.14 | CNY 5.86 | 34.65M |
| 2026-06-12 | CNY 5.87 | +4.63% | CNY 5.71 | CNY 5.93 | CNY 5.64 | 36.69M |
| 2026-06-11 | CNY 5.61 | -2.60% | CNY 5.71 | CNY 5.76 | CNY 5.48 | 23.01M |
| 2026-06-10 | CNY 5.76 | -2.37% | CNY 5.85 | CNY 5.88 | CNY 5.68 | 23.71M |
| 2026-06-09 | CNY 5.90 | +0.68% | CNY 5.90 | CNY 5.95 | CNY 5.80 | 22.18M |
| 2026-06-08 | CNY 5.86 | -1.18% | CNY 5.75 | CNY 6.01 | CNY 5.74 | 27.56M |
| 2026-06-05 | CNY 5.93 | +2.42% | CNY 5.78 | CNY 6.08 | CNY 5.72 | 31.83M |
| 2026-06-04 | CNY 5.79 | -0.69% | CNY 5.77 | CNY 5.88 | CNY 5.74 | 19.51M |
| 2026-06-03 | CNY 5.83 | +0.52% | CNY 5.79 | CNY 6.01 | CNY 5.78 | 24.59M |
| 2026-06-02 | CNY 5.80 | -2.03% | CNY 5.94 | CNY 5.96 | CNY 5.80 | 20.27M |
| 2026-06-01 | CNY 5.92 | +0.34% | CNY 5.88 | CNY 6.02 | CNY 5.82 | 19.94M |
| 2026-05-29 | CNY 5.90 | -4.68% | CNY 6.17 | CNY 6.19 | CNY 5.87 | 39.11M |
| 2026-05-28 | CNY 6.19 | 0.00% | CNY 6.14 | CNY 6.22 | CNY 6.01 | 29.50M |
| 2026-05-27 | CNY 6.19 | -2.52% | CNY 6.33 | CNY 6.50 | CNY 6.13 | 35.02M |
| 2026-05-26 | CNY 6.35 | +0.79% | CNY 6.23 | CNY 6.39 | CNY 6.20 | 36.57M |