Shenzhen United Winners Laser Co.,Ltd. Class A 688518
SSE · China · Electronic Technology
CNY 20.10-0.20 (-0.99%)
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 20.10 | -0.99% | CNY 20.55 | CNY 20.79 | CNY 19.97 | 7.31M |
| 2026-09-29 | CNY 20.30 | +0.25% | CNY 20.30 | CNY 20.66 | CNY 20.07 | 9.21M |
| 2026-09-28 | CNY 20.25 | -3.94% | CNY 21.08 | CNY 21.35 | CNY 19.88 | 11.83M |
| 2026-09-24 | CNY 21.08 | -2.36% | CNY 21.38 | CNY 21.62 | CNY 21.03 | 7.74M |
| 2026-09-23 | CNY 21.59 | +3.45% | CNY 21.00 | CNY 21.97 | CNY 20.78 | 14.05M |
| 2026-09-22 | CNY 20.87 | -0.33% | CNY 21.07 | CNY 21.39 | CNY 20.76 | 8.34M |
| 2026-09-21 | CNY 20.94 | -1.51% | CNY 21.18 | CNY 21.45 | CNY 20.79 | 10.24M |
| 2026-09-18 | CNY 21.26 | +0.85% | CNY 21.22 | CNY 21.54 | CNY 21.12 | 9.33M |
| 2026-09-17 | CNY 21.08 | -1.26% | CNY 21.35 | CNY 21.65 | CNY 21.01 | 7.64M |
| 2026-09-16 | CNY 21.35 | +4.40% | CNY 20.43 | CNY 21.63 | CNY 20.31 | 12.21M |
| 2026-09-15 | CNY 20.45 | -0.82% | CNY 20.42 | CNY 20.97 | CNY 20.42 | 6.49M |
| 2026-09-14 | CNY 20.62 | +3.20% | CNY 19.80 | CNY 20.89 | CNY 19.63 | 9.23M |
| 2026-09-11 | CNY 19.98 | -2.01% | CNY 20.08 | CNY 20.26 | CNY 19.56 | 10.38M |
| 2026-09-10 | CNY 20.39 | -1.83% | CNY 20.81 | CNY 20.87 | CNY 20.35 | 7.11M |
| 2026-09-09 | CNY 20.77 | +0.53% | CNY 20.71 | CNY 21.24 | CNY 20.63 | 8.29M |
| 2026-09-08 | CNY 20.66 | -2.32% | CNY 21.22 | CNY 21.34 | CNY 20.58 | 8.83M |
| 2026-09-07 | CNY 21.15 | +0.38% | CNY 21.21 | CNY 21.42 | CNY 21.06 | 7.07M |
| 2026-09-04 | CNY 21.07 | -0.19% | CNY 21.24 | CNY 21.69 | CNY 20.95 | 10.27M |
| 2026-09-03 | CNY 21.11 | +1.98% | CNY 20.78 | CNY 21.34 | CNY 20.52 | 9.24M |
| 2026-09-02 | CNY 20.70 | -0.77% | CNY 20.62 | CNY 20.81 | CNY 20.28 | 6.92M |
| 2026-09-01 | CNY 20.86 | -2.57% | CNY 21.35 | CNY 21.39 | CNY 20.84 | 10.21M |
| 2026-08-31 | CNY 21.41 | +1.13% | CNY 21.00 | CNY 21.49 | CNY 20.90 | 8.93M |
| 2026-08-28 | CNY 21.17 | +1.73% | CNY 20.69 | CNY 21.99 | CNY 20.63 | 17.06M |
| 2026-08-27 | CNY 20.81 | +2.16% | CNY 20.35 | CNY 20.93 | CNY 20.16 | 13.93M |
| 2026-08-26 | CNY 20.37 | +1.39% | CNY 20.78 | CNY 21.00 | CNY 20.28 | 15.48M |
| 2026-08-25 | CNY 20.09 | -0.15% | CNY 19.80 | CNY 20.10 | CNY 19.40 | 10.71M |
| 2026-08-24 | CNY 20.12 | +1.56% | CNY 19.98 | CNY 20.48 | CNY 19.66 | 13.22M |
| 2026-08-21 | CNY 19.81 | +1.80% | CNY 19.33 | CNY 19.97 | CNY 19.08 | 8.30M |
| 2026-08-20 | CNY 19.46 | +1.04% | CNY 19.55 | CNY 19.78 | CNY 19.22 | 8.98M |
| 2026-08-19 | CNY 19.26 | -7.23% | CNY 20.40 | CNY 20.65 | CNY 19.18 | 14.08M |
| 2026-08-18 | CNY 20.76 | -0.43% | CNY 20.78 | CNY 21.31 | CNY 20.59 | 11.26M |
| 2026-08-17 | CNY 20.85 | +2.61% | CNY 20.33 | CNY 20.87 | CNY 20.17 | 8.06M |
| 2026-08-14 | CNY 20.32 | +2.78% | CNY 19.83 | CNY 20.40 | CNY 19.80 | 10.85M |
| 2026-08-13 | CNY 19.77 | -1.00% | CNY 20.17 | CNY 20.45 | CNY 19.71 | 9.66M |
| 2026-08-12 | CNY 19.97 | +1.53% | CNY 19.57 | CNY 20.04 | CNY 19.57 | 7.82M |
| 2026-08-11 | CNY 19.67 | -1.45% | CNY 19.99 | CNY 20.08 | CNY 19.67 | 8.94M |
| 2026-08-10 | CNY 19.96 | -0.60% | CNY 20.27 | CNY 20.27 | CNY 19.75 | 9.28M |
| 2026-08-07 | CNY 20.08 | +2.50% | CNY 19.61 | CNY 20.18 | CNY 19.38 | 12.06M |
| 2026-08-06 | CNY 19.59 | -1.06% | CNY 19.60 | CNY 20.02 | CNY 19.33 | 11.16M |
| 2026-08-05 | CNY 19.80 | +3.56% | CNY 19.00 | CNY 20.05 | CNY 18.96 | 15.33M |
| 2026-08-04 | CNY 19.12 | +2.80% | CNY 18.70 | CNY 19.26 | CNY 18.55 | 10.18M |
| 2026-08-03 | CNY 18.60 | +0.76% | CNY 18.26 | CNY 18.72 | CNY 18.26 | 8.81M |
| 2026-07-31 | CNY 18.46 | +1.76% | CNY 18.70 | CNY 19.02 | CNY 18.40 | 14.86M |
| 2026-07-30 | CNY 18.14 | +0.55% | CNY 17.90 | CNY 18.37 | CNY 17.48 | 15.83M |
| 2026-07-29 | CNY 18.04 | +2.09% | CNY 17.68 | CNY 18.20 | CNY 17.17 | 12.57M |
| 2026-07-28 | CNY 17.67 | -2.38% | CNY 17.80 | CNY 18.33 | CNY 17.59 | 9.03M |
| 2026-07-27 | CNY 18.10 | +3.96% | CNY 17.50 | CNY 18.26 | CNY 17.20 | 10.10M |
| 2026-07-24 | CNY 17.41 | -3.33% | CNY 17.82 | CNY 17.98 | CNY 17.30 | 9.26M |
| 2026-07-23 | CNY 18.01 | +3.03% | CNY 17.42 | CNY 18.10 | CNY 17.38 | 12.63M |
| 2026-07-22 | CNY 17.48 | -3.96% | CNY 17.90 | CNY 18.32 | CNY 17.37 | 14.59M |
| 2026-07-21 | CNY 18.20 | +5.57% | CNY 17.31 | CNY 18.33 | CNY 16.22 | 21.39M |
| 2026-07-20 | CNY 17.24 | -6.61% | CNY 18.65 | CNY 18.73 | CNY 16.81 | 21.45M |
| 2026-07-17 | CNY 18.46 | -5.24% | CNY 19.77 | CNY 19.78 | CNY 18.31 | 18.67M |
| 2026-07-16 | CNY 19.48 | -6.17% | CNY 20.41 | CNY 20.73 | CNY 19.29 | 17.31M |
| 2026-07-15 | CNY 20.76 | -2.17% | CNY 21.39 | CNY 21.71 | CNY 20.59 | 15.73M |
| 2026-07-14 | CNY 21.22 | -0.84% | CNY 21.46 | CNY 21.58 | CNY 20.35 | 18.55M |
| 2026-07-13 | CNY 21.40 | -8.74% | CNY 23.07 | CNY 23.36 | CNY 21.37 | 20.58M |
| 2026-07-10 | CNY 23.45 | -6.54% | CNY 24.91 | CNY 26.10 | CNY 23.38 | 26.84M |
| 2026-07-09 | CNY 25.09 | 0.00% | CNY 25.33 | CNY 25.60 | CNY 23.90 | 20.99M |
| 2026-07-08 | CNY 25.09 | -6.31% | CNY 26.80 | CNY 27.18 | CNY 24.73 | 21.49M |
| 2026-07-07 | CNY 26.78 | -0.85% | CNY 27.20 | CNY 27.71 | CNY 26.26 | 18.44M |
| 2026-07-06 | CNY 27.01 | -1.67% | CNY 27.68 | CNY 28.28 | CNY 26.09 | 24.05M |
| 2026-07-03 | CNY 27.47 | -4.55% | CNY 28.90 | CNY 28.95 | CNY 27.46 | 21.85M |
| 2026-07-02 | CNY 28.78 | -4.67% | CNY 29.53 | CNY 30.35 | CNY 28.45 | 22.98M |
| 2026-07-01 | CNY 30.19 | -2.30% | CNY 30.93 | CNY 31.36 | CNY 29.80 | 27.26M |
| 2026-06-30 | CNY 30.90 | +13.60% | CNY 27.22 | CNY 30.96 | CNY 27.01 | 40.78M |
| 2026-06-29 | CNY 27.20 | -4.96% | CNY 28.56 | CNY 29.72 | CNY 26.38 | 33.30M |
| 2026-06-26 | CNY 28.62 | -1.58% | CNY 28.71 | CNY 29.87 | CNY 28.10 | 25.30M |
| 2026-06-25 | CNY 29.08 | +1.54% | CNY 28.95 | CNY 29.45 | CNY 28.00 | 23.86M |
| 2026-06-24 | CNY 28.64 | -0.56% | CNY 28.21 | CNY 28.84 | CNY 27.62 | 17.15M |
| 2026-06-23 | CNY 28.80 | -0.45% | CNY 28.58 | CNY 29.71 | CNY 27.65 | 21.63M |
| 2026-06-22 | CNY 28.93 | -1.77% | CNY 29.50 | CNY 30.21 | CNY 27.80 | 25.00M |
| 2026-06-18 | CNY 29.45 | +0.79% | CNY 29.13 | CNY 29.82 | CNY 28.95 | 18.05M |
| 2026-06-17 | CNY 29.22 | +1.56% | CNY 28.42 | CNY 29.88 | CNY 28.33 | 20.71M |
| 2026-06-16 | CNY 28.77 | +3.86% | CNY 27.78 | CNY 29.46 | CNY 27.69 | 20.67M |
| 2026-06-15 | CNY 27.70 | +9.57% | CNY 25.50 | CNY 27.79 | CNY 25.25 | 25.93M |
| 2026-06-12 | CNY 25.28 | -2.09% | CNY 26.27 | CNY 27.00 | CNY 25.08 | 20.83M |
| 2026-06-11 | CNY 25.82 | -0.58% | CNY 25.70 | CNY 26.66 | CNY 25.30 | 16.52M |
| 2026-06-10 | CNY 25.97 | -3.46% | CNY 26.50 | CNY 26.88 | CNY 25.43 | 16.60M |
| 2026-06-09 | CNY 26.90 | +4.83% | CNY 26.06 | CNY 27.36 | CNY 25.56 | 20.34M |
| 2026-06-08 | CNY 25.66 | -4.33% | CNY 25.34 | CNY 26.92 | CNY 25.31 | 18.84M |
| 2026-06-05 | CNY 26.82 | +2.76% | CNY 26.03 | CNY 28.27 | CNY 24.66 | 28.29M |
| 2026-06-04 | CNY 26.10 | +0.66% | CNY 25.26 | CNY 26.40 | CNY 25.06 | 16.95M |
| 2026-06-03 | CNY 25.93 | +0.97% | CNY 25.60 | CNY 26.96 | CNY 25.41 | 20.86M |
| 2026-06-02 | CNY 25.68 | -1.53% | CNY 26.10 | CNY 26.34 | CNY 25.02 | 22.10M |
| 2026-06-01 | CNY 26.08 | -5.71% | CNY 27.50 | CNY 28.00 | CNY 26.00 | 20.09M |
| 2026-05-29 | CNY 27.66 | -9.78% | CNY 30.68 | CNY 30.77 | CNY 27.39 | 31.72M |
| 2026-05-28 | CNY 30.66 | -0.13% | CNY 30.30 | CNY 31.00 | CNY 29.60 | 23.20M |
| 2026-05-27 | CNY 30.70 | +0.07% | CNY 31.11 | CNY 32.38 | CNY 30.15 | 25.90M |
| 2026-05-26 | CNY 30.68 | -5.80% | CNY 32.33 | CNY 32.33 | CNY 29.71 | 32.57M |