Shenzhen Uniconn Technology Co., Ltd. Class A 301631
SZSE · China · Producer Manufacturing
CNY 59.48-1.87 (-3.05%)
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 59.48 | -3.05% | CNY 61.41 | CNY 62.69 | CNY 59.42 | 1.52M |
| 2026-09-29 | CNY 61.35 | +2.57% | CNY 59.29 | CNY 61.76 | CNY 59.29 | 1.45M |
| 2026-09-28 | CNY 59.81 | -3.64% | CNY 62.00 | CNY 62.12 | CNY 58.88 | 1.90M |
| 2026-09-24 | CNY 62.07 | -3.11% | CNY 63.81 | CNY 63.96 | CNY 62.00 | 1.48M |
| 2026-09-23 | CNY 64.06 | +1.52% | CNY 63.10 | CNY 64.33 | CNY 62.74 | 1.66M |
| 2026-09-22 | CNY 63.10 | -1.56% | CNY 64.55 | CNY 64.62 | CNY 62.78 | 1.65M |
| 2026-09-21 | CNY 64.10 | +2.86% | CNY 62.99 | CNY 64.58 | CNY 62.18 | 2.83M |
| 2026-09-18 | CNY 62.32 | +2.79% | CNY 61.48 | CNY 62.37 | CNY 60.44 | 2.30M |
| 2026-09-17 | CNY 60.63 | +0.71% | CNY 59.84 | CNY 61.55 | CNY 59.50 | 1.72M |
| 2026-09-16 | CNY 60.20 | +1.52% | CNY 58.95 | CNY 60.91 | CNY 58.39 | 1.72M |
| 2026-09-15 | CNY 59.30 | -1.61% | CNY 59.73 | CNY 60.90 | CNY 59.13 | 1.62M |
| 2026-09-14 | CNY 60.27 | +3.57% | CNY 57.85 | CNY 60.43 | CNY 56.98 | 2.40M |
| 2026-09-11 | CNY 58.19 | -3.39% | CNY 59.39 | CNY 59.88 | CNY 57.10 | 2.79M |
| 2026-09-10 | CNY 60.23 | -7.65% | CNY 64.77 | CNY 64.96 | CNY 60.07 | 5.16M |
| 2026-09-09 | CNY 65.22 | +0.06% | CNY 69.38 | CNY 70.50 | CNY 64.91 | 5.70M |
| 2026-09-08 | CNY 65.18 | -0.49% | CNY 65.73 | CNY 67.24 | CNY 62.96 | 4.85M |
| 2026-09-07 | CNY 65.50 | +3.97% | CNY 63.16 | CNY 66.60 | CNY 62.31 | 3.78M |
| 2026-09-04 | CNY 63.00 | +1.07% | CNY 63.90 | CNY 67.50 | CNY 62.21 | 5.11M |
| 2026-09-03 | CNY 62.33 | +2.33% | CNY 61.09 | CNY 63.31 | CNY 60.80 | 2.07M |
| 2026-09-02 | CNY 60.91 | -0.31% | CNY 60.40 | CNY 61.01 | CNY 59.53 | 1.49M |
| 2026-09-01 | CNY 61.10 | -5.09% | CNY 64.36 | CNY 64.37 | CNY 60.94 | 2.55M |
| 2026-08-31 | CNY 64.38 | +2.19% | CNY 62.34 | CNY 64.50 | CNY 61.79 | 1.71M |
| 2026-08-28 | CNY 63.00 | -1.70% | CNY 63.94 | CNY 64.60 | CNY 62.92 | 1.79M |
| 2026-08-27 | CNY 64.09 | +3.29% | CNY 61.80 | CNY 64.49 | CNY 61.80 | 2.56M |
| 2026-08-26 | CNY 62.05 | +0.49% | CNY 61.94 | CNY 62.30 | CNY 60.16 | 2.67M |
| 2026-08-25 | CNY 61.75 | +2.71% | CNY 59.02 | CNY 62.30 | CNY 58.69 | 3.29M |
| 2026-08-24 | CNY 60.12 | -10.04% | CNY 65.86 | CNY 66.02 | CNY 58.38 | 5.58M |
| 2026-08-21 | CNY 66.83 | -0.39% | CNY 66.58 | CNY 68.52 | CNY 65.28 | 2.63M |
| 2026-08-20 | CNY 67.09 | -0.24% | CNY 67.53 | CNY 69.30 | CNY 66.61 | 3.33M |
| 2026-08-19 | CNY 67.25 | -8.88% | CNY 71.12 | CNY 73.82 | CNY 66.80 | 5.62M |
| 2026-08-18 | CNY 73.80 | +5.59% | CNY 69.30 | CNY 74.88 | CNY 69.00 | 6.10M |
| 2026-08-17 | CNY 69.89 | +5.10% | CNY 66.53 | CNY 69.99 | CNY 64.23 | 4.14M |
| 2026-08-14 | CNY 66.50 | +2.70% | CNY 64.76 | CNY 67.38 | CNY 64.21 | 4.08M |
| 2026-08-13 | CNY 64.75 | +3.38% | CNY 63.68 | CNY 68.99 | CNY 63.66 | 4.27M |
| 2026-08-12 | CNY 62.63 | +1.84% | CNY 61.50 | CNY 63.32 | CNY 61.37 | 1.64M |
| 2026-08-11 | CNY 61.50 | -0.50% | CNY 61.38 | CNY 62.49 | CNY 60.61 | 1.73M |
| 2026-08-10 | CNY 61.81 | +0.57% | CNY 61.80 | CNY 63.06 | CNY 60.55 | 1.79M |
| 2026-08-07 | CNY 61.46 | +0.92% | CNY 60.90 | CNY 61.65 | CNY 59.70 | 2.13M |
| 2026-08-06 | CNY 60.90 | -0.99% | CNY 61.00 | CNY 61.58 | CNY 59.90 | 2.15M |
| 2026-08-05 | CNY 61.51 | +2.35% | CNY 60.10 | CNY 62.28 | CNY 59.76 | 2.55M |
| 2026-08-04 | CNY 60.10 | +4.02% | CNY 58.47 | CNY 61.10 | CNY 58.04 | 3.05M |
| 2026-08-03 | CNY 57.78 | -1.30% | CNY 58.21 | CNY 59.22 | CNY 56.87 | 2.12M |
| 2026-07-31 | CNY 58.54 | +4.61% | CNY 58.81 | CNY 60.72 | CNY 57.91 | 3.76M |
| 2026-07-30 | CNY 55.96 | -4.85% | CNY 58.59 | CNY 58.88 | CNY 55.50 | 3.45M |
| 2026-07-29 | CNY 58.81 | +2.64% | CNY 58.33 | CNY 61.73 | CNY 57.02 | 4.00M |
| 2026-07-28 | CNY 57.30 | -3.01% | CNY 58.90 | CNY 59.85 | CNY 56.94 | 2.28M |
| 2026-07-27 | CNY 59.08 | +3.14% | CNY 57.01 | CNY 59.26 | CNY 55.77 | 3.01M |
| 2026-07-24 | CNY 57.28 | +2.29% | CNY 55.18 | CNY 60.43 | CNY 54.77 | 4.12M |
| 2026-07-23 | CNY 56.00 | +1.43% | CNY 54.99 | CNY 56.31 | CNY 54.51 | 1.75M |
| 2026-07-22 | CNY 55.21 | -1.43% | CNY 55.35 | CNY 56.16 | CNY 54.13 | 2.48M |
| 2026-07-21 | CNY 56.01 | +4.99% | CNY 53.68 | CNY 56.25 | CNY 50.37 | 3.25M |
| 2026-07-20 | CNY 53.35 | -5.91% | CNY 57.37 | CNY 57.99 | CNY 51.85 | 3.32M |
| 2026-07-17 | CNY 56.70 | -8.27% | CNY 61.77 | CNY 62.26 | CNY 56.21 | 2.66M |
| 2026-07-16 | CNY 61.81 | -3.39% | CNY 63.60 | CNY 64.18 | CNY 61.31 | 2.11M |
| 2026-07-15 | CNY 63.98 | -1.31% | CNY 65.71 | CNY 67.28 | CNY 63.44 | 2.13M |
| 2026-07-14 | CNY 64.83 | -0.57% | CNY 64.60 | CNY 65.57 | CNY 62.00 | 1.82M |
| 2026-07-13 | CNY 65.20 | -8.13% | CNY 70.90 | CNY 70.97 | CNY 64.86 | 2.17M |
| 2026-07-10 | CNY 70.97 | -2.91% | CNY 72.42 | CNY 74.31 | CNY 70.37 | 1.73M |
| 2026-07-09 | CNY 73.10 | +2.41% | CNY 71.38 | CNY 73.18 | CNY 69.83 | 2.33M |
| 2026-07-08 | CNY 71.38 | -2.29% | CNY 73.23 | CNY 73.63 | CNY 70.23 | 1.78M |
| 2026-07-07 | CNY 73.05 | -5.75% | CNY 77.23 | CNY 77.79 | CNY 73.00 | 2.86M |
| 2026-07-06 | CNY 77.51 | +2.57% | CNY 75.57 | CNY 82.27 | CNY 74.60 | 3.34M |
| 2026-07-03 | CNY 75.57 | -0.33% | CNY 75.08 | CNY 77.10 | CNY 74.50 | 2.55M |
| 2026-07-02 | CNY 75.82 | -1.02% | CNY 76.60 | CNY 80.49 | CNY 74.52 | 3.14M |
| 2026-07-01 | CNY 76.60 | +6.60% | CNY 80.31 | CNY 83.47 | CNY 76.31 | 4.67M |
| 2026-06-30 | CNY 71.86 | +3.59% | CNY 69.37 | CNY 72.56 | CNY 68.94 | 2.40M |
| 2026-06-29 | CNY 69.37 | -4.63% | CNY 72.55 | CNY 73.09 | CNY 67.48 | 2.76M |
| 2026-06-26 | CNY 72.74 | -5.20% | CNY 76.05 | CNY 76.40 | CNY 71.14 | 2.78M |
| 2026-06-25 | CNY 76.73 | -1.67% | CNY 78.03 | CNY 80.70 | CNY 76.51 | 2.81M |
| 2026-06-24 | CNY 78.03 | -4.18% | CNY 81.00 | CNY 81.04 | CNY 77.11 | 2.33M |
| 2026-06-23 | CNY 81.43 | +0.36% | CNY 82.48 | CNY 85.88 | CNY 80.40 | 2.72M |
| 2026-06-22 | CNY 81.14 | +0.01% | CNY 82.00 | CNY 84.60 | CNY 79.04 | 2.95M |
| 2026-06-18 | CNY 81.13 | +0.51% | CNY 80.36 | CNY 83.63 | CNY 80.36 | 1.81M |
| 2026-06-17 | CNY 80.72 | -0.71% | CNY 80.53 | CNY 80.99 | CNY 79.33 | 2.04M |
| 2026-06-16 | CNY 81.30 | +5.17% | CNY 77.30 | CNY 81.95 | CNY 76.99 | 2.83M |
| 2026-06-15 | CNY 77.30 | +3.56% | CNY 75.12 | CNY 77.57 | CNY 74.64 | 1.78M |
| 2026-06-12 | CNY 74.64 | -0.78% | CNY 76.00 | CNY 77.57 | CNY 74.34 | 1.91M |
| 2026-06-11 | CNY 75.23 | +0.24% | CNY 75.00 | CNY 76.66 | CNY 74.03 | 1.91M |
| 2026-06-10 | CNY 75.05 | -4.94% | CNY 77.72 | CNY 78.78 | CNY 73.69 | 2.57M |
| 2026-06-09 | CNY 78.95 | +2.29% | CNY 78.44 | CNY 79.58 | CNY 77.20 | 1.91M |
| 2026-06-08 | CNY 77.18 | -5.42% | CNY 79.31 | CNY 82.21 | CNY 76.39 | 2.59M |
| 2026-06-05 | CNY 81.60 | -1.88% | CNY 82.49 | CNY 83.98 | CNY 80.00 | 2.24M |
| 2026-06-04 | CNY 83.16 | +2.82% | CNY 80.17 | CNY 84.88 | CNY 79.96 | 2.77M |
| 2026-06-03 | CNY 80.88 | -1.77% | CNY 82.34 | CNY 83.50 | CNY 80.30 | 2.30M |
| 2026-06-02 | CNY 82.34 | -0.65% | CNY 83.18 | CNY 83.86 | CNY 80.26 | 2.10M |
| 2026-06-01 | CNY 82.88 | -6.79% | CNY 87.10 | CNY 88.80 | CNY 82.61 | 2.67M |
| 2026-05-29 | CNY 88.92 | -5.97% | CNY 94.57 | CNY 94.58 | CNY 87.71 | 2.63M |
| 2026-05-28 | CNY 94.57 | +1.59% | CNY 92.96 | CNY 95.54 | CNY 90.57 | 2.62M |
| 2026-05-27 | CNY 93.09 | -0.84% | CNY 93.00 | CNY 96.54 | CNY 91.40 | 3.98M |
| 2026-05-26 | CNY 93.89 | -1.28% | CNY 95.26 | CNY 96.34 | CNY 90.72 | 3.43M |