Unionman Technology Co., Ltd. Class A 688609
SSE · China · Electronic Technology
CNY 8.82-0.11 (-1.23%)
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 8.82 | -1.23% | CNY 9.00 | CNY 9.05 | CNY 8.79 | 9.54M |
| 2026-09-29 | CNY 8.93 | +1.36% | CNY 8.81 | CNY 9.04 | CNY 8.69 | 14.54M |
| 2026-09-28 | CNY 8.81 | -4.65% | CNY 9.23 | CNY 9.23 | CNY 8.78 | 21.34M |
| 2026-09-24 | CNY 9.24 | -3.35% | CNY 9.48 | CNY 9.59 | CNY 9.23 | 10.77M |
| 2026-09-23 | CNY 9.56 | -1.44% | CNY 9.65 | CNY 9.69 | CNY 9.48 | 10.85M |
| 2026-09-22 | CNY 9.70 | +0.73% | CNY 9.64 | CNY 9.80 | CNY 9.62 | 17.05M |
| 2026-09-21 | CNY 9.63 | +0.84% | CNY 9.59 | CNY 9.89 | CNY 9.56 | 16.57M |
| 2026-09-18 | CNY 9.55 | -0.73% | CNY 9.68 | CNY 9.78 | CNY 9.49 | 23.61M |
| 2026-09-17 | CNY 9.62 | -2.43% | CNY 9.85 | CNY 10.09 | CNY 9.60 | 31.28M |
| 2026-09-16 | CNY 9.86 | +8.00% | CNY 9.16 | CNY 10.20 | CNY 9.08 | 45.01M |
| 2026-09-15 | CNY 9.13 | +2.47% | CNY 8.85 | CNY 9.18 | CNY 8.85 | 12.34M |
| 2026-09-14 | CNY 8.91 | +0.45% | CNY 8.80 | CNY 9.02 | CNY 8.72 | 7.34M |
| 2026-09-11 | CNY 8.87 | -1.88% | CNY 8.93 | CNY 8.99 | CNY 8.66 | 10.96M |
| 2026-09-10 | CNY 9.04 | -0.33% | CNY 9.02 | CNY 9.17 | CNY 8.93 | 8.83M |
| 2026-09-09 | CNY 9.07 | -1.09% | CNY 9.21 | CNY 9.41 | CNY 9.02 | 13.63M |
| 2026-09-08 | CNY 9.17 | +0.88% | CNY 9.08 | CNY 9.25 | CNY 9.00 | 12.79M |
| 2026-09-07 | CNY 9.09 | +3.18% | CNY 8.87 | CNY 9.13 | CNY 8.78 | 12.86M |
| 2026-09-04 | CNY 8.81 | -1.12% | CNY 8.99 | CNY 9.10 | CNY 8.75 | 14.13M |
| 2026-09-03 | CNY 8.91 | -2.73% | CNY 9.22 | CNY 9.30 | CNY 8.87 | 14.14M |
| 2026-09-02 | CNY 9.16 | -0.76% | CNY 9.20 | CNY 9.26 | CNY 9.11 | 9.77M |
| 2026-09-01 | CNY 9.23 | -1.07% | CNY 9.28 | CNY 9.35 | CNY 9.20 | 14.28M |
| 2026-08-31 | CNY 9.33 | -0.11% | CNY 9.28 | CNY 9.36 | CNY 9.17 | 15.31M |
| 2026-08-28 | CNY 9.34 | +0.86% | CNY 9.22 | CNY 9.52 | CNY 9.22 | 19.60M |
| 2026-08-27 | CNY 9.26 | +3.70% | CNY 8.93 | CNY 9.42 | CNY 8.87 | 24.97M |
| 2026-08-26 | CNY 8.93 | +0.11% | CNY 8.93 | CNY 9.05 | CNY 8.79 | 9.72M |
| 2026-08-25 | CNY 8.92 | +2.06% | CNY 8.67 | CNY 8.97 | CNY 8.55 | 11.27M |
| 2026-08-24 | CNY 8.74 | -2.46% | CNY 8.96 | CNY 8.99 | CNY 8.60 | 15.22M |
| 2026-08-21 | CNY 8.96 | -0.22% | CNY 8.94 | CNY 9.10 | CNY 8.85 | 11.69M |
| 2026-08-20 | CNY 8.98 | +1.01% | CNY 8.96 | CNY 9.12 | CNY 8.82 | 14.85M |
| 2026-08-19 | CNY 8.89 | -7.01% | CNY 9.30 | CNY 9.30 | CNY 8.83 | 27.25M |
| 2026-08-18 | CNY 9.56 | -0.42% | CNY 9.52 | CNY 9.59 | CNY 9.16 | 28.39M |
| 2026-08-17 | CNY 9.60 | +2.78% | CNY 9.38 | CNY 9.62 | CNY 9.20 | 23.32M |
| 2026-08-14 | CNY 9.34 | +1.85% | CNY 9.20 | CNY 9.72 | CNY 9.16 | 26.70M |
| 2026-08-13 | CNY 9.17 | -2.24% | CNY 9.38 | CNY 9.65 | CNY 9.16 | 20.57M |
| 2026-08-12 | CNY 9.38 | +2.51% | CNY 9.21 | CNY 9.46 | CNY 9.06 | 22.81M |
| 2026-08-11 | CNY 9.15 | -1.82% | CNY 9.23 | CNY 9.27 | CNY 8.98 | 18.20M |
| 2026-08-10 | CNY 9.32 | -2.31% | CNY 9.51 | CNY 9.51 | CNY 9.14 | 20.12M |
| 2026-08-07 | CNY 9.54 | +1.06% | CNY 9.47 | CNY 9.58 | CNY 9.22 | 18.94M |
| 2026-08-06 | CNY 9.44 | +0.43% | CNY 9.30 | CNY 9.52 | CNY 9.20 | 17.99M |
| 2026-08-05 | CNY 9.40 | +0.64% | CNY 9.20 | CNY 9.49 | CNY 9.11 | 23.25M |
| 2026-08-04 | CNY 9.34 | +5.42% | CNY 8.92 | CNY 9.39 | CNY 8.84 | 25.09M |
| 2026-08-03 | CNY 8.86 | -5.34% | CNY 9.29 | CNY 9.35 | CNY 8.63 | 35.08M |
| 2026-07-31 | CNY 9.36 | +6.36% | CNY 9.12 | CNY 9.77 | CNY 9.10 | 28.32M |
| 2026-07-30 | CNY 8.80 | -2.00% | CNY 8.89 | CNY 9.07 | CNY 8.72 | 14.93M |
| 2026-07-29 | CNY 8.98 | -0.77% | CNY 9.05 | CNY 9.10 | CNY 8.67 | 17.57M |
| 2026-07-28 | CNY 9.05 | -2.16% | CNY 9.10 | CNY 9.20 | CNY 8.93 | 12.08M |
| 2026-07-27 | CNY 9.25 | +5.35% | CNY 8.70 | CNY 9.28 | CNY 8.68 | 15.93M |
| 2026-07-24 | CNY 8.78 | -1.35% | CNY 8.74 | CNY 8.97 | CNY 8.66 | 10.73M |
| 2026-07-23 | CNY 8.90 | +1.02% | CNY 8.83 | CNY 9.11 | CNY 8.75 | 13.17M |
| 2026-07-22 | CNY 8.81 | +0.11% | CNY 8.69 | CNY 9.13 | CNY 8.59 | 18.85M |
| 2026-07-21 | CNY 8.80 | +4.51% | CNY 8.50 | CNY 8.82 | CNY 7.79 | 23.23M |
| 2026-07-20 | CNY 8.42 | -3.11% | CNY 8.85 | CNY 8.96 | CNY 8.23 | 21.50M |
| 2026-07-17 | CNY 8.69 | -8.04% | CNY 9.40 | CNY 9.46 | CNY 8.57 | 26.44M |
| 2026-07-16 | CNY 9.45 | +0.11% | CNY 9.54 | CNY 9.95 | CNY 9.33 | 22.70M |
| 2026-07-15 | CNY 9.44 | -3.77% | CNY 9.84 | CNY 9.85 | CNY 9.31 | 15.14M |
| 2026-07-14 | CNY 9.81 | +1.03% | CNY 9.61 | CNY 9.89 | CNY 9.18 | 22.22M |
| 2026-07-13 | CNY 9.71 | -6.36% | CNY 10.27 | CNY 10.42 | CNY 9.55 | 23.98M |
| 2026-07-10 | CNY 10.37 | -0.38% | CNY 10.49 | CNY 11.08 | CNY 10.30 | 27.55M |
| 2026-07-09 | CNY 10.41 | +6.22% | CNY 9.75 | CNY 10.48 | CNY 9.51 | 27.34M |
| 2026-07-08 | CNY 9.80 | +2.62% | CNY 9.50 | CNY 10.08 | CNY 9.46 | 21.64M |
| 2026-07-07 | CNY 9.55 | -3.05% | CNY 9.77 | CNY 9.86 | CNY 9.33 | 14.26M |
| 2026-07-06 | CNY 9.85 | -2.28% | CNY 10.06 | CNY 10.13 | CNY 9.62 | 18.35M |
| 2026-07-03 | CNY 10.08 | -1.37% | CNY 10.16 | CNY 10.40 | CNY 10.03 | 16.81M |
| 2026-07-02 | CNY 10.22 | -3.22% | CNY 10.51 | CNY 10.84 | CNY 10.18 | 18.52M |
| 2026-07-01 | CNY 10.56 | -4.09% | CNY 10.97 | CNY 11.29 | CNY 10.53 | 18.98M |
| 2026-06-30 | CNY 11.01 | +7.84% | CNY 10.11 | CNY 11.09 | CNY 10.02 | 23.38M |
| 2026-06-29 | CNY 10.21 | -3.50% | CNY 10.57 | CNY 10.72 | CNY 9.79 | 22.52M |
| 2026-06-26 | CNY 10.58 | -4.43% | CNY 10.95 | CNY 11.33 | CNY 10.55 | 19.57M |
| 2026-06-25 | CNY 11.07 | -1.16% | CNY 11.15 | CNY 11.45 | CNY 10.89 | 15.14M |
| 2026-06-24 | CNY 11.20 | -2.78% | CNY 11.49 | CNY 11.60 | CNY 10.90 | 17.55M |
| 2026-06-23 | CNY 11.52 | +1.14% | CNY 11.39 | CNY 11.87 | CNY 11.21 | 23.59M |
| 2026-06-22 | CNY 11.39 | -4.45% | CNY 11.86 | CNY 12.00 | CNY 11.03 | 26.81M |
| 2026-06-18 | CNY 11.92 | +1.53% | CNY 11.61 | CNY 12.07 | CNY 11.43 | 22.04M |
| 2026-06-17 | CNY 11.74 | +1.82% | CNY 11.36 | CNY 11.90 | CNY 11.36 | 20.59M |
| 2026-06-16 | CNY 11.53 | +1.41% | CNY 11.40 | CNY 11.59 | CNY 11.11 | 21.27M |
| 2026-06-15 | CNY 11.37 | +8.08% | CNY 10.51 | CNY 11.39 | CNY 10.51 | 29.55M |
| 2026-06-12 | CNY 10.52 | -3.40% | CNY 11.00 | CNY 11.48 | CNY 10.45 | 29.07M |
| 2026-06-11 | CNY 10.89 | -2.77% | CNY 11.01 | CNY 11.23 | CNY 10.75 | 26.58M |
| 2026-06-10 | CNY 11.20 | -1.84% | CNY 11.21 | CNY 11.66 | CNY 10.95 | 26.21M |
| 2026-06-09 | CNY 11.41 | +0.71% | CNY 11.53 | CNY 11.75 | CNY 11.21 | 31.64M |
| 2026-06-08 | CNY 11.33 | -4.79% | CNY 11.50 | CNY 11.86 | CNY 11.14 | 42.32M |
| 2026-06-05 | CNY 11.90 | +4.66% | CNY 11.80 | CNY 12.79 | CNY 11.06 | 60.61M |
| 2026-06-04 | CNY 11.37 | -2.65% | CNY 11.45 | CNY 11.65 | CNY 11.23 | 21.59M |
| 2026-06-03 | CNY 11.68 | +0.95% | CNY 11.57 | CNY 12.01 | CNY 11.42 | 29.39M |
| 2026-06-02 | CNY 11.57 | +0.70% | CNY 11.49 | CNY 11.82 | CNY 11.09 | 24.35M |
| 2026-06-01 | CNY 11.49 | +0.70% | CNY 11.32 | CNY 11.90 | CNY 11.31 | 20.79M |
| 2026-05-29 | CNY 11.41 | -4.28% | CNY 11.97 | CNY 12.24 | CNY 11.28 | 30.21M |
| 2026-05-28 | CNY 11.92 | +0.93% | CNY 11.70 | CNY 12.11 | CNY 11.20 | 31.42M |
| 2026-05-27 | CNY 11.81 | -0.92% | CNY 12.00 | CNY 12.38 | CNY 11.61 | 31.19M |
| 2026-05-26 | CNY 11.92 | -5.92% | CNY 12.56 | CNY 12.56 | CNY 11.77 | 32.35M |