Union Semiconductor (Hefei) Co., Ltd. Class A 688403
SSE · China · Electronic Technology
CNY 21.10-1.15 (-5.17%)
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 21.10 | -5.17% | CNY 22.28 | CNY 22.45 | CNY 20.92 | 40.76M |
| 2026-09-29 | CNY 22.25 | -0.67% | CNY 22.50 | CNY 22.91 | CNY 22.03 | 33.00M |
| 2026-09-28 | CNY 22.40 | -9.68% | CNY 24.46 | CNY 24.80 | CNY 22.20 | 52.24M |
| 2026-09-24 | CNY 24.80 | -3.84% | CNY 25.50 | CNY 26.08 | CNY 24.71 |
| 35.04M |
| 2026-09-23 | CNY 25.79 | -0.54% | CNY 26.00 | CNY 26.25 | CNY 25.51 | 24.65M |
| 2026-09-22 | CNY 25.93 | -0.23% | CNY 26.50 | CNY 27.12 | CNY 25.81 | 45.40M |
| 2026-09-21 | CNY 25.99 | -1.52% | CNY 26.61 | CNY 26.98 | CNY 25.55 | 49.36M |
| 2026-09-18 | CNY 26.39 | +4.18% | CNY 25.80 | CNY 27.16 | CNY 25.36 | 64.83M |
| 2026-09-17 | CNY 25.33 | -2.61% | CNY 25.94 | CNY 26.27 | CNY 25.20 | 39.48M |
| 2026-09-16 | CNY 26.01 | +4.88% | CNY 24.60 | CNY 26.33 | CNY 24.41 | 54.19M |
| 2026-09-15 | CNY 24.80 | +3.38% | CNY 23.59 | CNY 25.59 | CNY 23.59 | 46.48M |
| 2026-09-14 | CNY 23.99 | +0.42% | CNY 23.37 | CNY 24.34 | CNY 22.95 | 34.59M |
| 2026-09-11 | CNY 23.89 | -4.82% | CNY 24.45 | CNY 24.80 | CNY 22.87 | 50.37M |
| 2026-09-10 | CNY 25.10 | -2.71% | CNY 25.35 | CNY 26.19 | CNY 25.03 | 36.53M |
| 2026-09-09 | CNY 25.80 | -3.44% | CNY 26.89 | CNY 26.98 | CNY 25.68 | 49.78M |
| 2026-09-08 | CNY 26.72 | +4.70% | CNY 25.88 | CNY 27.46 | CNY 25.30 | 84.04M |
| 2026-09-07 | CNY 25.52 | +6.96% | CNY 24.26 | CNY 25.77 | CNY 23.02 | 78.78M |
| 2026-09-04 | CNY 23.86 | -0.83% | CNY 24.59 | CNY 26.57 | CNY 23.36 | 88.52M |
| 2026-09-03 | CNY 24.06 | -2.79% | CNY 25.40 | CNY 27.18 | CNY 22.78 | 99.64M |
| 2026-09-02 | CNY 24.75 | -2.33% | CNY 24.80 | CNY 25.38 | CNY 24.20 | 40.97M |
| 2026-09-01 | CNY 25.34 | -0.28% | CNY 25.58 | CNY 25.99 | CNY 24.76 | 48.26M |
| 2026-08-31 | CNY 25.41 | +3.88% | CNY 23.90 | CNY 25.87 | CNY 23.47 | 58.26M |
| 2026-08-28 | CNY 24.46 | +2.86% | CNY 23.70 | CNY 25.80 | CNY 23.63 | 64.81M |
| 2026-08-27 | CNY 23.78 | +5.55% | CNY 22.75 | CNY 23.92 | CNY 22.46 | 36.40M |
| 2026-08-26 | CNY 22.53 | 0.00% | CNY 22.78 | CNY 22.84 | CNY 21.86 | 30.10M |
| 2026-08-25 | CNY 22.53 | -3.30% | CNY 23.00 | CNY 23.10 | CNY 21.72 | 42.84M |
| 2026-08-24 | CNY 23.30 | +1.26% | CNY 23.01 | CNY 23.44 | CNY 22.26 | 44.67M |
| 2026-08-21 | CNY 23.01 | -0.39% | CNY 23.29 | CNY 23.72 | CNY 22.51 | 31.82M |
| 2026-08-20 | CNY 23.10 | +0.70% | CNY 23.45 | CNY 24.27 | CNY 22.70 | 43.69M |
| 2026-08-19 | CNY 22.94 | -11.63% | CNY 24.72 | CNY 25.61 | CNY 22.65 | 66.45M |
| 2026-08-18 | CNY 25.96 | +0.04% | CNY 25.86 | CNY 26.80 | CNY 25.20 | 50.74M |
| 2026-08-17 | CNY 25.95 | +7.36% | CNY 24.11 | CNY 26.18 | CNY 24.07 | 69.85M |
| 2026-08-14 | CNY 24.17 | +0.62% | CNY 24.50 | CNY 24.68 | CNY 23.39 | 45.57M |
| 2026-08-13 | CNY 24.02 | -2.28% | CNY 24.49 | CNY 25.59 | CNY 23.81 | 74.06M |
| 2026-08-12 | CNY 24.58 | +1.19% | CNY 24.51 | CNY 25.15 | CNY 23.95 | 44.42M |
| 2026-08-11 | CNY 24.29 | -0.70% | CNY 24.35 | CNY 24.98 | CNY 23.62 | 43.92M |
| 2026-08-10 | CNY 24.46 | -3.13% | CNY 25.30 | CNY 25.58 | CNY 24.01 | 53.52M |
| 2026-08-07 | CNY 25.25 | +7.08% | CNY 23.40 | CNY 25.73 | CNY 23.00 | 83.62M |
| 2026-08-06 | CNY 23.58 | +8.66% | CNY 21.52 | CNY 24.96 | CNY 21.47 | 92.36M |
| 2026-08-05 | CNY 21.70 | +8.50% | CNY 20.05 | CNY 22.20 | CNY 20.05 | 75.41M |
| 2026-08-04 | CNY 20.00 | +10.80% | CNY 18.48 | CNY 20.17 | CNY 18.09 | 60.16M |
| 2026-08-03 | CNY 18.05 | -8.70% | CNY 19.51 | CNY 19.84 | CNY 17.93 | 58.30M |
| 2026-07-31 | CNY 19.77 | +5.84% | CNY 20.85 | CNY 21.54 | CNY 19.75 | 70.30M |
| 2026-07-30 | CNY 18.68 | -11.34% | CNY 20.97 | CNY 21.40 | CNY 18.55 | 80.71M |
| 2026-07-29 | CNY 21.07 | -6.02% | CNY 22.39 | CNY 22.82 | CNY 19.75 | 79.37M |
| 2026-07-28 | CNY 22.42 | -10.18% | CNY 24.29 | CNY 25.06 | CNY 22.15 | 60.46M |
| 2026-07-27 | CNY 24.96 | -0.36% | CNY 25.06 | CNY 25.75 | CNY 23.35 | 53.02M |
| 2026-07-24 | CNY 25.05 | +1.05% | CNY 24.03 | CNY 25.85 | CNY 24.03 | 63.54M |
| 2026-07-23 | CNY 24.79 | -9.36% | CNY 27.21 | CNY 27.68 | CNY 24.60 | 72.86M |
| 2026-07-22 | CNY 27.35 | -0.80% | CNY 27.40 | CNY 29.35 | CNY 26.90 | 95.17M |
| 2026-07-21 | CNY 27.57 | +17.02% | CNY 24.02 | CNY 27.77 | CNY 21.18 | 98.71M |
| 2026-07-20 | CNY 23.56 | -7.43% | CNY 26.70 | CNY 27.26 | CNY 22.60 | 96.05M |
| 2026-07-17 | CNY 25.45 | -7.99% | CNY 27.66 | CNY 28.55 | CNY 25.41 | 78.43M |
| 2026-07-16 | CNY 27.66 | -7.40% | CNY 28.10 | CNY 29.96 | CNY 27.50 | 65.17M |
| 2026-07-15 | CNY 29.87 | -8.32% | CNY 33.97 | CNY 34.55 | CNY 29.00 | 71.25M |
| 2026-07-14 | CNY 32.58 | +4.09% | CNY 32.52 | CNY 33.12 | CNY 29.95 | 73.97M |
| 2026-07-13 | CNY 31.30 | -12.08% | CNY 34.66 | CNY 35.80 | CNY 31.10 | 82.89M |
| 2026-07-10 | CNY 35.60 | -10.21% | CNY 39.66 | CNY 40.44 | CNY 35.60 | 86.57M |
| 2026-07-09 | CNY 39.65 | +14.43% | CNY 36.96 | CNY 39.74 | CNY 35.93 | 92.76M |
| 2026-07-08 | CNY 34.65 | -5.84% | CNY 36.80 | CNY 37.89 | CNY 33.26 | 59.25M |
| 2026-07-07 | CNY 36.80 | +2.36% | CNY 35.67 | CNY 37.75 | CNY 34.58 | 58.16M |
| 2026-07-06 | CNY 35.95 | +1.81% | CNY 36.57 | CNY 37.87 | CNY 34.17 | 88.36M |
| 2026-07-03 | CNY 35.31 | -9.62% | CNY 38.46 | CNY 38.98 | CNY 35.13 | 91.13M |
| 2026-07-02 | CNY 39.07 | -3.17% | CNY 38.60 | CNY 43.03 | CNY 36.54 | 99.26M |
| 2026-07-01 | CNY 40.35 | +1.64% | CNY 40.88 | CNY 41.56 | CNY 38.20 | 92.29M |
| 2026-06-30 | CNY 39.70 | -0.80% | CNY 39.80 | CNY 40.90 | CNY 38.29 | 97.26M |
| 2026-06-29 | CNY 40.02 | +1.83% | CNY 39.60 | CNY 41.00 | CNY 35.10 | 120.30M |
| 2026-06-26 | CNY 39.30 | -4.84% | CNY 40.00 | CNY 40.77 | CNY 38.38 | 99.32M |
| 2026-06-25 | CNY 41.30 | +14.09% | CNY 40.00 | CNY 43.30 | CNY 39.00 | 165.27M |
| 2026-06-24 | CNY 36.20 | +19.99% | CNY 32.00 | CNY 36.20 | CNY 32.00 | 84.51M |
| 2026-06-23 | CNY 30.17 | +0.77% | CNY 30.80 | CNY 32.50 | CNY 29.44 | 82.57M |
| 2026-06-22 | CNY 29.94 | -0.37% | CNY 30.53 | CNY 31.57 | CNY 28.82 | 84.50M |
| 2026-06-18 | CNY 30.05 | +4.27% | CNY 29.88 | CNY 32.10 | CNY 29.41 | 111.30M |
| 2026-06-17 | CNY 28.82 | +6.90% | CNY 27.00 | CNY 28.98 | CNY 26.41 | 89.98M |
| 2026-06-16 | CNY 26.96 | +0.97% | CNY 27.47 | CNY 28.86 | CNY 26.70 | 85.82M |
| 2026-06-15 | CNY 26.70 | +9.25% | CNY 24.66 | CNY 26.80 | CNY 23.51 | 82.92M |
| 2026-06-12 | CNY 24.44 | -3.02% | CNY 25.95 | CNY 26.35 | CNY 24.25 | 95.15M |
| 2026-06-11 | CNY 25.20 | +2.65% | CNY 25.41 | CNY 28.24 | CNY 24.51 | 145.77M |
| 2026-06-10 | CNY 24.55 | +2.46% | CNY 23.55 | CNY 25.19 | CNY 23.08 | 80.24M |
| 2026-06-09 | CNY 23.96 | +6.58% | CNY 23.28 | CNY 24.38 | CNY 22.53 | 83.80M |
| 2026-06-08 | CNY 22.48 | -0.09% | CNY 21.02 | CNY 23.36 | CNY 20.80 | 93.91M |
| 2026-06-05 | CNY 22.50 | +11.50% | CNY 19.80 | CNY 23.50 | CNY 19.02 | 136.34M |
| 2026-06-04 | CNY 20.18 | +4.18% | CNY 18.90 | CNY 20.71 | CNY 18.83 | 57.96M |
| 2026-06-03 | CNY 19.37 | -1.07% | CNY 19.52 | CNY 20.44 | CNY 19.19 | 57.60M |
| 2026-06-02 | CNY 19.58 | -0.81% | CNY 19.68 | CNY 20.08 | CNY 18.71 | 58.03M |
| 2026-06-01 | CNY 19.74 | -6.45% | CNY 20.88 | CNY 21.50 | CNY 19.70 | 63.46M |
| 2026-05-29 | CNY 21.10 | -6.22% | CNY 22.50 | CNY 22.90 | CNY 20.85 | 79.76M |
| 2026-05-28 | CNY 22.50 | +11.44% | CNY 20.36 | CNY 23.05 | CNY 20.10 | 96.68M |
| 2026-05-27 | CNY 20.19 | -6.53% | CNY 21.76 | CNY 22.17 | CNY 19.98 | 75.84M |
| 2026-05-26 | CNY 21.60 | -1.32% | CNY 22.18 | CNY 22.88 | CNY 20.84 | 88.25M |