301115 Historical data - United Testing Inspection And Certification Technology Co., Ltd. Class A | Makkler

301115 Historical data - United Testing Inspection And Certification Technology Co., Ltd. Class A | Makkler

Historical data (last year, daily)

Date	Close	Change	Open	High	Low	Volume
2026-09-30	CNY 33.52	-2.64%	CNY 34.46	CNY 35.00	CNY 33.41	5.13M
2026-09-29	CNY 34.43	+1.56%	CNY 33.56	CNY 35.58	CNY 33.56	6.28M
2026-09-28	CNY 33.90	-11.67%	CNY 38.00	CNY 38.30	CNY 32.66	12.13M
2026-09-24	CNY 38.38	-0.83%	CNY 38.70	CNY 38.83	CNY 36.51	8.76M
2026-09-23	CNY 38.70	+8.68%	CNY 36.00	CNY 38.99	CNY 35.18	12.12M
2026-09-22	CNY 35.61	+0.74%	CNY 35.89	CNY 37.00	CNY 35.08	8.74M
2026-09-21	CNY 35.35	+7.06%	CNY 32.92	CNY 35.56	CNY 32.22	9.61M
2026-09-18	CNY 33.02	+5.29%	CNY 31.40	CNY 33.46	CNY 31.40	7.42M
2026-09-17	CNY 31.36	-0.98%	CNY 31.63	CNY 32.22	CNY 31.21	4.25M
2026-09-16	CNY 31.67	+4.38%	CNY 30.30	CNY 31.80	CNY 29.55	5.88M
2026-09-15	CNY 30.34	+0.13%	CNY 29.96	CNY 30.94	CNY 29.76	3.73M
2026-09-14	CNY 30.30	+6.06%	CNY 28.29	CNY 30.82	CNY 28.25	5.16M
2026-09-11	CNY 28.57	-3.80%	CNY 29.30	CNY 29.50	CNY 27.71	4.39M
2026-09-10	CNY 29.70	-3.35%	CNY 30.45	CNY 31.30	CNY 29.61	4.81M
2026-09-09	CNY 30.73	+4.56%	CNY 29.51	CNY 31.50	CNY 29.24	6.01M
2026-09-08	CNY 29.39	-0.54%	CNY 29.56	CNY 29.95	CNY 29.06	3.47M
2026-09-07	CNY 29.55	+1.20%	CNY 29.47	CNY 30.26	CNY 29.11	3.86M
2026-09-04	CNY 29.20	-4.42%	CNY 30.68	CNY 31.16	CNY 28.81	5.55M
2026-09-03	CNY 30.55	-1.58%	CNY 31.33	CNY 31.34	CNY 28.81	8.40M
2026-09-02	CNY 31.04	+0.06%	CNY 30.79	CNY 31.36	CNY 30.11	4.05M
2026-09-01	CNY 31.02	+0.13%	CNY 30.71	CNY 31.35	CNY 30.04	5.10M
2026-08-31	CNY 30.98	+7.35%	CNY 28.40	CNY 31.20	CNY 28.10	6.28M
2026-08-28	CNY 28.86	-2.63%	CNY 29.88	CNY 30.38	CNY 28.73	4.78M
2026-08-27	CNY 29.64	+3.06%	CNY 28.59	CNY 29.82	CNY 28.46	4.60M
2026-08-26	CNY 28.76	+1.88%	CNY 28.66	CNY 29.88	CNY 28.25	6.18M
2026-08-25	CNY 28.23	+0.79%	CNY 27.30	CNY 28.92	CNY 26.62	5.39M
2026-08-24	CNY 28.01	-6.38%	CNY 29.80	CNY 29.82	CNY 27.00	7.22M
2026-08-21	CNY 29.92	-2.16%	CNY 31.18	CNY 31.18	CNY 28.35	6.20M
2026-08-20	CNY 30.58	+1.19%	CNY 30.22	CNY 31.65	CNY 29.30	6.27M
2026-08-19	CNY 30.22	-11.25%	CNY 32.97	CNY 33.29	CNY 29.50	8.28M
2026-08-18	CNY 34.05	+2.62%	CNY 34.00	CNY 34.18	CNY 33.00	4.57M
2026-08-17	CNY 33.18	-0.42%	CNY 32.81	CNY 33.32	CNY 32.49	5.07M
2026-08-14	CNY 33.32	+10.51%	CNY 30.15	CNY 34.35	CNY 30.15	8.56M
2026-08-13	CNY 30.15	-5.25%	CNY 32.21	CNY 32.45	CNY 30.14	5.94M
2026-08-12	CNY 31.82	+3.89%	CNY 30.30	CNY 32.11	CNY 30.30	5.16M
2026-08-11	CNY 30.63	-3.28%	CNY 31.72	CNY 32.05	CNY 30.20	5.98M
2026-08-10	CNY 31.67	+2.56%	CNY 30.70	CNY 31.67	CNY 29.61	6.96M
2026-08-07	CNY 30.88	+14.46%	CNY 27.20	CNY 31.35	CNY 26.51	9.29M
2026-08-06	CNY 26.98	+2.62%	CNY 27.00	CNY 27.66	CNY 26.00	5.28M
2026-08-05	CNY 26.29	+9.00%	CNY 24.13	CNY 26.33	CNY 23.98	5.40M
2026-08-04	CNY 24.12	+5.93%	CNY 22.90	CNY 24.34	CNY 22.85	4.60M
2026-08-03	CNY 22.77	+0.22%	CNY 22.69	CNY 23.40	CNY 22.01	4.22M
2026-07-31	CNY 22.72	+6.12%	CNY 23.10	CNY 24.48	CNY 22.66	5.82M
2026-07-30	CNY 21.41	-4.97%	CNY 22.54	CNY 23.12	CNY 21.20	3.38M
2026-07-29	CNY 22.53	-1.96%	CNY 23.14	CNY 23.14	CNY 21.81	4.10M
2026-07-28	CNY 22.98	-4.13%	CNY 23.49	CNY 24.31	CNY 22.80	3.40M
2026-07-27	CNY 23.97	+4.22%	CNY 23.24	CNY 23.97	CNY 22.79	4.18M
2026-07-24	CNY 23.00	-4.09%	CNY 24.39	CNY 25.01	CNY 22.94	5.49M
2026-07-23	CNY 23.98	+8.26%	CNY 22.03	CNY 24.60	CNY 22.00	6.56M
2026-07-22	CNY 22.15	-6.58%	CNY 23.72	CNY 24.17	CNY 21.90	4.64M
2026-07-21	CNY 23.71	+8.71%	CNY 21.86	CNY 23.85	CNY 19.31	8.80M
2026-07-20	CNY 21.81	-12.86%	CNY 26.03	CNY 26.78	CNY 21.07	9.02M
2026-07-17	CNY 25.03	-13.30%	CNY 28.90	CNY 28.90	CNY 24.60	7.46M
2026-07-16	CNY 28.87	-5.65%	CNY 30.29	CNY 30.62	CNY 28.60	4.02M
2026-07-15	CNY 30.60	+7.44%	CNY 28.59	CNY 31.00	CNY 28.21	4.99M
2026-07-14	CNY 28.48	+2.41%	CNY 27.81	CNY 28.87	CNY 26.82	4.62M
2026-07-13	CNY 27.81	-11.99%	CNY 31.31	CNY 31.76	CNY 27.77	6.22M
2026-07-10	CNY 31.60	+5.23%	CNY 30.80	CNY 32.94	CNY 30.08	5.57M
2026-07-09	CNY 30.03	+1.66%	CNY 29.70	CNY 30.19	CNY 28.40	3.27M
2026-07-08	CNY 29.54	-3.53%	CNY 30.91	CNY 30.97	CNY 29.20	3.59M
2026-07-07	CNY 30.62	-4.76%	CNY 31.82	CNY 32.49	CNY 29.80	5.16M
2026-07-06	CNY 32.15	-1.53%	CNY 32.95	CNY 33.78	CNY 31.55	4.01M
2026-07-03	CNY 32.65	-4.25%	CNY 34.40	CNY 34.40	CNY 32.01	5.90M
2026-07-02	CNY 34.10	-3.32%	CNY 35.57	CNY 35.99	CNY 33.68	4.94M
2026-07-01	CNY 35.27	+0.60%	CNY 35.06	CNY 36.36	CNY 34.00	6.30M
2026-06-30	CNY 35.06	+12.30%	CNY 31.60	CNY 35.41	CNY 30.80	8.33M
2026-06-29	CNY 31.22	+0.03%	CNY 31.12	CNY 32.48	CNY 30.62	5.44M
2026-06-26	CNY 31.21	+1.83%	CNY 30.99	CNY 33.72	CNY 30.59	7.77M
2026-06-25	CNY 30.65	-6.33%	CNY 32.98	CNY 32.98	CNY 30.20	6.69M
2026-06-24	CNY 32.72	+5.24%	CNY 31.00	CNY 32.88	CNY 30.82	4.80M
2026-06-23	CNY 31.09	-1.05%	CNY 31.42	CNY 32.43	CNY 30.89	3.85M
2026-06-22	CNY 31.42	-3.02%	CNY 32.92	CNY 32.92	CNY 30.71	5.37M
2026-06-18	CNY 32.40	-2.11%	CNY 32.85	CNY 33.02	CNY 31.70	4.29M
2026-06-17	CNY 33.10	-0.48%	CNY 32.98	CNY 33.57	CNY 32.63	4.32M
2026-06-16	CNY 33.26	+0.06%	CNY 32.88	CNY 34.51	CNY 32.50	6.03M
2026-06-15	CNY 33.24	+9.16%	CNY 30.88	CNY 33.37	CNY 30.51	6.18M
2026-06-12	CNY 30.45	-0.43%	CNY 31.04	CNY 31.75	CNY 30.00	4.63M
2026-06-11	CNY 30.58	-4.79%	CNY 31.86	CNY 31.99	CNY 29.50	6.34M
2026-06-10	CNY 32.12	-0.96%	CNY 32.40	CNY 32.73	CNY 31.70	4.96M
2026-06-09	CNY 32.43	-0.70%	CNY 32.90	CNY 33.35	CNY 31.68	5.27M
2026-06-08	CNY 32.66	-4.19%	CNY 32.24	CNY 33.96	CNY 31.36	6.97M
2026-06-05	CNY 34.09	-0.03%	CNY 35.00	CNY 35.00	CNY 33.41	9.84M
2026-06-04	CNY 34.10	+0.47%	CNY 33.50	CNY 35.18	CNY 33.16	14.12M
2026-06-03	CNY 33.94	+20.01%	CNY 28.49	CNY 33.94	CNY 28.49	7.70M
2026-06-02	CNY 28.28	-2.65%	CNY 29.35	CNY 29.44	CNY 27.80	5.61M
2026-06-01	CNY 29.05	-3.13%	CNY 30.28	CNY 30.97	CNY 28.88	6.52M
2026-05-29	CNY 29.99	-7.92%	CNY 32.00	CNY 32.48	CNY 29.20	10.48M
2026-05-28	CNY 32.57	+1.84%	CNY 32.22	CNY 32.89	CNY 31.02	6.68M
2026-05-27	CNY 31.98	+3.16%	CNY 31.55	CNY 32.66	CNY 31.50	7.74M
2026-05-26	CNY 31.00	+3.13%	CNY 30.64	CNY 31.11	CNY 29.80	8.99M