Union Optech Co. Ltd. Class A 300691
SZSE · China · Electronic Technology
CNY 20.55+0.01 (+0.05%)
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 20.55 | +0.05% | CNY 20.64 | CNY 21.24 | CNY 20.48 | 17.55M |
| 2026-09-29 | CNY 20.54 | +1.33% | CNY 20.58 | CNY 20.90 | CNY 20.11 | 20.03M |
| 2026-09-28 | CNY 20.27 | -6.50% | CNY 22.01 | CNY 22.20 | CNY 20.05 | 30.76M |
| 2026-09-24 | CNY 21.68 | +3.44% | CNY 21.64 | CNY 22.65 | CNY 21.25 | 38.54M |
| 2026-09-23 | CNY 20.96 | +8.60% | CNY 19.49 | CNY 21.10 | CNY 19.22 | 38.35M |
| 2026-09-22 | CNY 19.30 | +8.67% | CNY 18.02 | CNY 20.27 | CNY 17.41 | 45.95M |
| 2026-09-21 | CNY 17.76 | +20.00% | CNY 14.78 | CNY 17.76 | CNY 14.78 | 29.94M |
| 2026-09-18 | CNY 14.80 | +1.30% | CNY 14.70 | CNY 14.88 | CNY 14.63 | 2.92M |
| 2026-09-17 | CNY 14.61 | +0.69% | CNY 14.51 | CNY 14.72 | CNY 14.46 | 2.66M |
| 2026-09-16 | CNY 14.51 | +2.11% | CNY 14.19 | CNY 14.60 | CNY 14.08 | 2.83M |
| 2026-09-15 | CNY 14.21 | -2.20% | CNY 14.45 | CNY 14.50 | CNY 14.21 | 2.25M |
| 2026-09-14 | CNY 14.53 | +0.83% | CNY 14.30 | CNY 14.62 | CNY 14.20 | 3.51M |
| 2026-09-11 | CNY 14.41 | -1.44% | CNY 14.65 | CNY 14.88 | CNY 14.09 | 4.93M |
| 2026-09-10 | CNY 14.62 | +1.60% | CNY 14.44 | CNY 14.85 | CNY 14.16 | 5.21M |
| 2026-09-09 | CNY 14.39 | -0.28% | CNY 14.42 | CNY 14.53 | CNY 14.28 | 2.72M |
| 2026-09-08 | CNY 14.43 | -1.57% | CNY 14.53 | CNY 14.66 | CNY 14.36 | 3.11M |
| 2026-09-07 | CNY 14.66 | +0.96% | CNY 14.50 | CNY 14.68 | CNY 14.43 | 2.61M |
| 2026-09-04 | CNY 14.52 | -1.36% | CNY 14.81 | CNY 14.98 | CNY 14.41 | 3.72M |
| 2026-09-03 | CNY 14.72 | -1.74% | CNY 15.05 | CNY 15.14 | CNY 14.66 | 2.87M |
| 2026-09-02 | CNY 14.98 | -0.47% | CNY 14.92 | CNY 15.08 | CNY 14.83 | 2.91M |
| 2026-09-01 | CNY 15.05 | -0.99% | CNY 15.20 | CNY 15.28 | CNY 14.97 | 2.84M |
| 2026-08-31 | CNY 15.20 | +1.88% | CNY 14.80 | CNY 15.28 | CNY 14.74 | 4.57M |
| 2026-08-28 | CNY 14.92 | -1.97% | CNY 15.23 | CNY 15.28 | CNY 14.91 | 4.20M |
| 2026-08-27 | CNY 15.22 | +2.84% | CNY 14.80 | CNY 15.24 | CNY 14.66 | 4.38M |
| 2026-08-26 | CNY 14.80 | -0.47% | CNY 14.90 | CNY 15.16 | CNY 14.60 | 4.81M |
| 2026-08-25 | CNY 14.87 | +4.79% | CNY 14.26 | CNY 14.95 | CNY 14.03 | 4.48M |
| 2026-08-24 | CNY 14.19 | -1.94% | CNY 14.44 | CNY 14.48 | CNY 14.00 | 3.36M |
| 2026-08-21 | CNY 14.47 | +2.62% | CNY 14.17 | CNY 14.50 | CNY 13.78 | 4.52M |
| 2026-08-20 | CNY 14.10 | +3.30% | CNY 13.81 | CNY 14.22 | CNY 13.64 | 3.76M |
| 2026-08-19 | CNY 13.65 | -4.34% | CNY 14.10 | CNY 14.17 | CNY 13.58 | 4.24M |
| 2026-08-18 | CNY 14.27 | -0.35% | CNY 14.24 | CNY 14.32 | CNY 14.10 | 3.30M |
| 2026-08-17 | CNY 14.32 | +1.27% | CNY 14.12 | CNY 14.35 | CNY 13.95 | 3.84M |
| 2026-08-14 | CNY 14.14 | +0.64% | CNY 14.20 | CNY 14.48 | CNY 13.84 | 3.64M |
| 2026-08-13 | CNY 14.05 | +0.36% | CNY 13.98 | CNY 14.34 | CNY 13.98 | 4.22M |
| 2026-08-12 | CNY 14.00 | +3.78% | CNY 13.43 | CNY 14.07 | CNY 13.43 | 4.53M |
| 2026-08-11 | CNY 13.49 | -1.24% | CNY 13.58 | CNY 13.68 | CNY 13.38 | 2.29M |
| 2026-08-10 | CNY 13.66 | +0.89% | CNY 13.58 | CNY 13.69 | CNY 13.42 | 3.33M |
| 2026-08-07 | CNY 13.54 | -1.02% | CNY 13.68 | CNY 13.72 | CNY 13.40 | 3.43M |
| 2026-08-06 | CNY 13.68 | +0.44% | CNY 13.51 | CNY 13.78 | CNY 13.42 | 4.36M |
| 2026-08-05 | CNY 13.62 | +2.64% | CNY 13.14 | CNY 13.76 | CNY 13.14 | 5.91M |
| 2026-08-04 | CNY 13.27 | +3.51% | CNY 12.95 | CNY 13.33 | CNY 12.77 | 5.49M |
| 2026-08-03 | CNY 12.82 | +1.50% | CNY 12.64 | CNY 12.89 | CNY 12.53 | 4.15M |
| 2026-07-31 | CNY 12.63 | +3.02% | CNY 12.46 | CNY 12.84 | CNY 12.46 | 5.10M |
| 2026-07-30 | CNY 12.26 | -3.46% | CNY 12.71 | CNY 12.75 | CNY 12.20 | 5.21M |
| 2026-07-29 | CNY 12.70 | +0.79% | CNY 12.62 | CNY 12.73 | CNY 12.26 | 5.73M |
| 2026-07-28 | CNY 12.60 | +1.45% | CNY 12.27 | CNY 12.89 | CNY 12.27 | 5.45M |
| 2026-07-27 | CNY 12.42 | +3.41% | CNY 12.02 | CNY 12.48 | CNY 11.88 | 3.74M |
| 2026-07-24 | CNY 12.01 | -0.99% | CNY 11.93 | CNY 12.25 | CNY 11.89 | 3.95M |
| 2026-07-23 | CNY 12.13 | +2.97% | CNY 11.80 | CNY 12.15 | CNY 11.66 | 4.07M |
| 2026-07-22 | CNY 11.78 | -2.56% | CNY 12.00 | CNY 12.16 | CNY 11.69 | 5.14M |
| 2026-07-21 | CNY 12.09 | +2.20% | CNY 11.81 | CNY 12.18 | CNY 11.11 | 7.68M |
| 2026-07-20 | CNY 11.83 | -4.37% | CNY 12.42 | CNY 12.63 | CNY 11.60 | 7.12M |
| 2026-07-17 | CNY 12.37 | -5.93% | CNY 13.21 | CNY 13.28 | CNY 12.23 | 6.91M |
| 2026-07-16 | CNY 13.15 | -0.23% | CNY 13.09 | CNY 13.55 | CNY 12.84 | 6.11M |
| 2026-07-15 | CNY 13.18 | +1.00% | CNY 13.00 | CNY 13.25 | CNY 12.87 | 5.41M |
| 2026-07-14 | CNY 13.05 | +0.69% | CNY 12.87 | CNY 13.08 | CNY 12.44 | 5.77M |
| 2026-07-13 | CNY 12.96 | -8.54% | CNY 14.17 | CNY 14.17 | CNY 12.90 | 7.19M |
| 2026-07-10 | CNY 14.17 | -0.98% | CNY 14.23 | CNY 14.64 | CNY 14.17 | 5.96M |
| 2026-07-09 | CNY 14.31 | +1.13% | CNY 14.15 | CNY 14.38 | CNY 13.71 | 4.94M |
| 2026-07-08 | CNY 14.15 | -2.08% | CNY 14.55 | CNY 14.60 | CNY 13.89 | 4.50M |
| 2026-07-07 | CNY 14.45 | -2.23% | CNY 14.62 | CNY 14.98 | CNY 14.30 | 6.30M |
| 2026-07-06 | CNY 14.78 | -5.62% | CNY 15.67 | CNY 15.68 | CNY 14.60 | 8.35M |
| 2026-07-03 | CNY 15.66 | -1.14% | CNY 15.84 | CNY 15.95 | CNY 15.52 | 7.09M |
| 2026-07-02 | CNY 15.84 | -0.88% | CNY 15.90 | CNY 16.80 | CNY 15.35 | 8.26M |
| 2026-07-01 | CNY 15.98 | +1.08% | CNY 15.82 | CNY 16.24 | CNY 15.70 | 7.38M |
| 2026-06-30 | CNY 15.81 | +5.19% | CNY 15.08 | CNY 16.18 | CNY 15.00 | 9.52M |
| 2026-06-29 | CNY 15.03 | -4.63% | CNY 15.64 | CNY 16.03 | CNY 14.76 | 11.91M |
| 2026-06-26 | CNY 15.76 | -0.57% | CNY 15.70 | CNY 16.38 | CNY 15.50 | 8.15M |
| 2026-06-25 | CNY 15.85 | -2.16% | CNY 16.14 | CNY 16.59 | CNY 15.75 | 7.18M |
| 2026-06-24 | CNY 16.20 | -0.74% | CNY 16.16 | CNY 16.37 | CNY 15.71 | 7.63M |
| 2026-06-23 | CNY 16.32 | +0.25% | CNY 16.15 | CNY 16.90 | CNY 16.08 | 9.52M |
| 2026-06-22 | CNY 16.28 | -2.86% | CNY 16.73 | CNY 17.05 | CNY 15.68 | 9.67M |
| 2026-06-18 | CNY 16.76 | -0.65% | CNY 16.70 | CNY 17.02 | CNY 16.33 | 8.36M |
| 2026-06-17 | CNY 16.87 | +1.02% | CNY 16.50 | CNY 17.13 | CNY 16.44 | 9.51M |
| 2026-06-16 | CNY 16.70 | +2.08% | CNY 16.23 | CNY 16.75 | CNY 16.15 | 10.52M |
| 2026-06-15 | CNY 16.36 | +1.87% | CNY 15.91 | CNY 16.55 | CNY 15.85 | 11.26M |
| 2026-06-12 | CNY 16.06 | -6.52% | CNY 17.14 | CNY 17.18 | CNY 15.90 | 18.38M |
| 2026-06-11 | CNY 17.18 | +4.00% | CNY 16.30 | CNY 17.82 | CNY 15.96 | 22.09M |
| 2026-06-10 | CNY 16.52 | +5.56% | CNY 15.54 | CNY 16.70 | CNY 15.41 | 10.80M |
| 2026-06-09 | CNY 15.65 | +1.16% | CNY 15.68 | CNY 15.88 | CNY 15.29 | 5.71M |
| 2026-06-08 | CNY 15.47 | -3.55% | CNY 15.74 | CNY 16.25 | CNY 15.25 | 7.78M |
| 2026-06-05 | CNY 16.04 | +3.15% | CNY 15.49 | CNY 16.59 | CNY 15.23 | 9.35M |
| 2026-06-04 | CNY 15.55 | -1.21% | CNY 15.72 | CNY 16.16 | CNY 15.45 | 6.30M |
| 2026-06-03 | CNY 15.74 | -0.25% | CNY 15.73 | CNY 16.30 | CNY 15.60 | 6.45M |
| 2026-06-02 | CNY 15.78 | -1.99% | CNY 16.03 | CNY 16.35 | CNY 15.77 | 7.17M |
| 2026-06-01 | CNY 16.10 | +0.44% | CNY 16.13 | CNY 16.72 | CNY 16.05 | 9.02M |
| 2026-05-29 | CNY 16.03 | -8.82% | CNY 17.60 | CNY 17.71 | CNY 15.93 | 9.60M |
| 2026-05-28 | CNY 17.58 | 0.00% | CNY 17.41 | CNY 17.70 | CNY 17.06 | 6.18M |
| 2026-05-27 | CNY 17.58 | -2.93% | CNY 18.02 | CNY 18.28 | CNY 17.37 | 7.80M |
| 2026-05-26 | CNY 18.11 | -2.11% | CNY 18.31 | CNY 18.49 | CNY 17.80 | 7.08M |