Urovo Technology Co., Ltd. Class A 300531
SZSE · China · Electronic Technology
CNY 15.25+0.06 (+0.39%)
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 15.25 | +0.39% | CNY 15.24 | CNY 15.37 | CNY 15.08 | 5.19M |
| 2026-09-29 | CNY 15.19 | +1.95% | CNY 14.86 | CNY 15.34 | CNY 14.86 | 4.55M |
| 2026-09-28 | CNY 14.90 | -2.17% | CNY 15.22 | CNY 15.28 | CNY 14.79 | 4.76M |
| 2026-09-24 | CNY 15.23 | -1.10% | CNY 15.35 | CNY 15.47 | CNY 15.23 | 3.18M |
| 2026-09-23 | CNY 15.40 | -0.96% | CNY 15.51 | CNY 15.53 | CNY 15.30 | 5.83M |
| 2026-09-22 | CNY 15.55 | -1.14% | CNY 15.80 | CNY 15.86 | CNY 15.47 | 6.71M |
| 2026-09-21 | CNY 15.73 | +2.14% | CNY 15.44 | CNY 15.84 | CNY 15.41 | 7.90M |
| 2026-09-18 | CNY 15.40 | +1.78% | CNY 15.23 | CNY 15.50 | CNY 15.23 | 5.60M |
| 2026-09-17 | CNY 15.13 | -1.11% | CNY 15.12 | CNY 15.48 | CNY 15.09 | 5.02M |
| 2026-09-16 | CNY 15.30 | +3.52% | CNY 14.69 | CNY 15.35 | CNY 14.65 | 7.77M |
| 2026-09-15 | CNY 14.78 | -1.34% | CNY 14.96 | CNY 15.07 | CNY 14.76 | 5.69M |
| 2026-09-14 | CNY 14.98 | +0.07% | CNY 14.89 | CNY 15.14 | CNY 14.87 | 6.54M |
| 2026-09-11 | CNY 14.97 | -3.42% | CNY 15.34 | CNY 15.34 | CNY 14.77 | 9.99M |
| 2026-09-10 | CNY 15.50 | -4.02% | CNY 16.08 | CNY 16.08 | CNY 15.48 | 9.81M |
| 2026-09-09 | CNY 16.15 | -2.53% | CNY 16.51 | CNY 16.59 | CNY 16.08 | 9.67M |
| 2026-09-08 | CNY 16.57 | -0.18% | CNY 16.50 | CNY 16.99 | CNY 16.40 | 9.29M |
| 2026-09-07 | CNY 16.60 | -2.70% | CNY 16.97 | CNY 17.06 | CNY 16.53 | 12.95M |
| 2026-09-04 | CNY 17.06 | +2.40% | CNY 16.86 | CNY 17.59 | CNY 16.86 | 21.07M |
| 2026-09-03 | CNY 16.66 | -1.71% | CNY 16.98 | CNY 17.04 | CNY 16.64 | 6.98M |
| 2026-09-02 | CNY 16.95 | -0.24% | CNY 16.75 | CNY 17.08 | CNY 16.58 | 8.89M |
| 2026-09-01 | CNY 16.99 | +0.89% | CNY 16.83 | CNY 17.14 | CNY 16.77 | 10.38M |
| 2026-08-31 | CNY 16.84 | +0.24% | CNY 16.56 | CNY 16.89 | CNY 16.50 | 9.25M |
| 2026-08-28 | CNY 16.80 | -0.71% | CNY 16.85 | CNY 17.25 | CNY 16.80 | 12.54M |
| 2026-08-27 | CNY 16.92 | -0.35% | CNY 16.79 | CNY 16.98 | CNY 16.70 | 11.50M |
| 2026-08-26 | CNY 16.98 | +2.97% | CNY 16.39 | CNY 17.08 | CNY 16.36 | 18.10M |
| 2026-08-25 | CNY 16.49 | +0.79% | CNY 16.20 | CNY 16.61 | CNY 16.01 | 11.54M |
| 2026-08-24 | CNY 16.36 | +1.61% | CNY 15.97 | CNY 16.36 | CNY 15.91 | 8.92M |
| 2026-08-21 | CNY 16.10 | +0.94% | CNY 15.87 | CNY 16.14 | CNY 15.75 | 5.73M |
| 2026-08-20 | CNY 15.95 | +0.69% | CNY 15.90 | CNY 16.10 | CNY 15.88 | 5.75M |
| 2026-08-19 | CNY 15.84 | -3.77% | CNY 16.39 | CNY 16.42 | CNY 15.75 | 8.63M |
| 2026-08-18 | CNY 16.46 | -1.73% | CNY 16.69 | CNY 17.00 | CNY 16.25 | 8.67M |
| 2026-08-17 | CNY 16.75 | +0.66% | CNY 16.65 | CNY 16.76 | CNY 16.40 | 8.50M |
| 2026-08-14 | CNY 16.64 | +1.40% | CNY 16.55 | CNY 16.69 | CNY 16.33 | 9.21M |
| 2026-08-13 | CNY 16.41 | -3.13% | CNY 16.95 | CNY 17.03 | CNY 16.40 | 15.59M |
| 2026-08-12 | CNY 16.94 | +0.24% | CNY 16.83 | CNY 17.03 | CNY 16.77 | 9.92M |
| 2026-08-11 | CNY 16.90 | -1.40% | CNY 17.00 | CNY 17.26 | CNY 16.82 | 12.80M |
| 2026-08-10 | CNY 17.14 | -0.17% | CNY 17.10 | CNY 17.49 | CNY 16.96 | 14.02M |
| 2026-08-07 | CNY 17.17 | -2.88% | CNY 17.33 | CNY 17.41 | CNY 16.63 | 26.67M |
| 2026-08-06 | CNY 17.68 | +2.79% | CNY 17.80 | CNY 18.68 | CNY 17.54 | 33.88M |
| 2026-08-05 | CNY 17.20 | -0.69% | CNY 17.39 | CNY 17.55 | CNY 17.05 | 18.37M |
| 2026-08-04 | CNY 17.32 | +2.00% | CNY 17.06 | CNY 17.32 | CNY 16.81 | 15.36M |
| 2026-08-03 | CNY 16.98 | -0.24% | CNY 17.05 | CNY 17.08 | CNY 16.76 | 12.36M |
| 2026-07-31 | CNY 17.02 | +3.53% | CNY 16.75 | CNY 17.34 | CNY 16.74 | 18.21M |
| 2026-07-30 | CNY 16.44 | -2.08% | CNY 16.63 | CNY 16.98 | CNY 16.41 | 14.96M |
| 2026-07-29 | CNY 16.79 | +3.01% | CNY 16.18 | CNY 16.98 | CNY 15.67 | 18.15M |
| 2026-07-28 | CNY 16.30 | -0.12% | CNY 15.98 | CNY 16.48 | CNY 15.90 | 12.08M |
| 2026-07-27 | CNY 16.32 | +2.00% | CNY 15.86 | CNY 16.32 | CNY 14.91 | 16.32M |
| 2026-07-24 | CNY 16.00 | -8.05% | CNY 17.12 | CNY 17.46 | CNY 15.95 | 18.02M |
| 2026-07-23 | CNY 17.40 | +2.65% | CNY 16.77 | CNY 17.45 | CNY 16.50 | 19.55M |
| 2026-07-22 | CNY 16.95 | -3.64% | CNY 17.29 | CNY 17.39 | CNY 16.70 | 23.98M |
| 2026-07-21 | CNY 17.59 | +7.45% | CNY 16.24 | CNY 17.60 | CNY 15.80 | 31.80M |
| 2026-07-20 | CNY 16.37 | -0.18% | CNY 16.10 | CNY 17.08 | CNY 15.86 | 25.00M |
| 2026-07-17 | CNY 16.40 | +2.12% | CNY 15.86 | CNY 16.55 | CNY 15.57 | 20.83M |
| 2026-07-16 | CNY 16.06 | -0.74% | CNY 15.93 | CNY 16.31 | CNY 15.79 | 12.88M |
| 2026-07-15 | CNY 16.18 | +3.12% | CNY 15.54 | CNY 16.32 | CNY 15.34 | 16.33M |
| 2026-07-14 | CNY 15.69 | +2.15% | CNY 15.21 | CNY 15.69 | CNY 15.00 | 12.11M |
| 2026-07-13 | CNY 15.36 | -4.54% | CNY 15.78 | CNY 16.32 | CNY 15.31 | 16.11M |
| 2026-07-10 | CNY 16.09 | -4.51% | CNY 16.50 | CNY 16.80 | CNY 15.91 | 22.66M |
| 2026-07-09 | CNY 16.85 | +0.30% | CNY 16.45 | CNY 16.95 | CNY 16.30 | 21.51M |
| 2026-07-08 | CNY 16.80 | +4.48% | CNY 15.84 | CNY 16.85 | CNY 15.72 | 27.37M |
| 2026-07-07 | CNY 16.08 | +1.52% | CNY 15.70 | CNY 16.11 | CNY 15.41 | 16.28M |
| 2026-07-06 | CNY 15.84 | +5.39% | CNY 15.34 | CNY 16.30 | CNY 15.09 | 19.89M |
| 2026-07-03 | CNY 15.03 | +1.14% | CNY 14.79 | CNY 15.16 | CNY 14.79 | 7.02M |
| 2026-07-02 | CNY 14.86 | -3.32% | CNY 15.22 | CNY 15.44 | CNY 14.80 | 9.15M |
| 2026-07-01 | CNY 15.37 | +1.45% | CNY 15.02 | CNY 15.53 | CNY 14.82 | 9.37M |
| 2026-06-30 | CNY 15.15 | +2.50% | CNY 14.77 | CNY 15.24 | CNY 14.37 | 8.50M |
| 2026-06-29 | CNY 14.78 | -2.44% | CNY 14.98 | CNY 15.14 | CNY 14.56 | 9.95M |
| 2026-06-26 | CNY 15.15 | -8.29% | CNY 16.25 | CNY 16.37 | CNY 15.06 | 17.22M |
| 2026-06-25 | CNY 16.52 | +2.80% | CNY 16.00 | CNY 16.69 | CNY 15.37 | 22.23M |
| 2026-06-24 | CNY 16.07 | +1.58% | CNY 15.68 | CNY 16.16 | CNY 15.62 | 11.52M |
| 2026-06-23 | CNY 15.82 | -1.19% | CNY 15.85 | CNY 16.17 | CNY 15.60 | 11.38M |
| 2026-06-22 | CNY 16.01 | +3.29% | CNY 15.44 | CNY 16.07 | CNY 15.05 | 12.98M |
| 2026-06-18 | CNY 15.50 | -1.40% | CNY 15.56 | CNY 15.75 | CNY 15.31 | 8.54M |
| 2026-06-17 | CNY 15.72 | -0.13% | CNY 15.50 | CNY 15.79 | CNY 15.42 | 7.74M |
| 2026-06-16 | CNY 15.74 | +2.47% | CNY 15.37 | CNY 15.79 | CNY 15.10 | 9.57M |
| 2026-06-15 | CNY 15.36 | +2.61% | CNY 15.00 | CNY 15.43 | CNY 15.00 | 8.93M |
| 2026-06-12 | CNY 14.97 | -0.27% | CNY 15.15 | CNY 15.28 | CNY 14.90 | 9.29M |
| 2026-06-11 | CNY 15.01 | -0.99% | CNY 14.98 | CNY 15.19 | CNY 14.51 | 11.40M |
| 2026-06-10 | CNY 15.16 | -7.28% | CNY 16.10 | CNY 16.25 | CNY 15.07 | 17.08M |
| 2026-06-09 | CNY 16.35 | -0.91% | CNY 16.40 | CNY 16.40 | CNY 15.97 | 16.69M |
| 2026-06-08 | CNY 16.50 | +4.30% | CNY 15.98 | CNY 16.72 | CNY 15.64 | 26.62M |
| 2026-06-05 | CNY 15.82 | +0.83% | CNY 15.66 | CNY 15.95 | CNY 15.22 | 10.65M |
| 2026-06-04 | CNY 15.69 | 0.00% | CNY 15.61 | CNY 15.88 | CNY 15.48 | 8.29M |
| 2026-06-03 | CNY 15.69 | +0.13% | CNY 15.51 | CNY 15.90 | CNY 15.44 | 8.31M |
| 2026-06-02 | CNY 15.67 | -2.00% | CNY 15.96 | CNY 16.03 | CNY 15.26 | 10.39M |
| 2026-06-01 | CNY 15.99 | +2.96% | CNY 15.51 | CNY 16.19 | CNY 15.51 | 11.35M |
| 2026-05-29 | CNY 15.53 | -5.94% | CNY 16.44 | CNY 16.57 | CNY 15.41 | 13.02M |
| 2026-05-28 | CNY 16.51 | +1.10% | CNY 16.35 | CNY 16.66 | CNY 15.97 | 12.31M |
| 2026-05-27 | CNY 16.33 | -3.43% | CNY 16.94 | CNY 17.05 | CNY 16.16 | 12.30M |
| 2026-05-26 | CNY 16.91 | -4.73% | CNY 17.70 | CNY 17.70 | CNY 16.60 | 16.78M |