Uni-Trend Technology (China) Co., Ltd. Class A 688628
SSE · China · Electronic Technology
CNY 85.99-2.08 (-2.36%)
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 85.99 | -2.36% | CNY 89.16 | CNY 90.20 | CNY 85.80 | 7.80M |
| 2026-09-29 | CNY 88.07 | -4.26% | CNY 89.31 | CNY 94.80 | CNY 87.30 | 9.52M |
| 2026-09-28 | CNY 91.99 | -17.04% | CNY 106.76 | CNY 108.00 | CNY 88.71 | 16.04M |
| 2026-09-24 | CNY 110.89 | -3.10% | CNY 111.87 | CNY 116.38 | CNY 107.30 | 14.19M |
| 2026-09-23 | CNY 114.44 | +20.00% | CNY 98.49 | CNY 114.44 | CNY 95.45 | 13.25M |
| 2026-09-22 | CNY 95.37 | +8.78% | CNY 91.09 | CNY 97.36 | CNY 88.80 | 11.92M |
| 2026-09-21 | CNY 87.67 | +9.03% | CNY 79.69 | CNY 90.88 | CNY 79.60 | 9.86M |
| 2026-09-18 | CNY 80.41 | +5.64% | CNY 77.64 | CNY 81.48 | CNY 76.00 | 4.61M |
| 2026-09-17 | CNY 76.12 | -0.17% | CNY 75.58 | CNY 78.57 | CNY 75.44 | 2.93M |
| 2026-09-16 | CNY 76.25 | +3.04% | CNY 73.98 | CNY 77.09 | CNY 72.50 | 4.13M |
| 2026-09-15 | CNY 74.00 | -3.51% | CNY 61.50 | CNY 77.58 | CNY 61.50 | 4.60M |
| 2026-09-14 | CNY 76.69 | +1.23% | CNY 74.85 | CNY 77.95 | CNY 73.10 | 3.09M |
| 2026-09-11 | CNY 75.76 | -4.78% | CNY 78.83 | CNY 78.90 | CNY 71.85 | 4.39M |
| 2026-09-10 | CNY 79.56 | -1.58% | CNY 80.07 | CNY 81.81 | CNY 78.57 | 2.51M |
| 2026-09-09 | CNY 80.84 | -2.24% | CNY 84.00 | CNY 86.48 | CNY 80.68 | 4.09M |
| 2026-09-08 | CNY 82.69 | -0.88% | CNY 84.20 | CNY 86.80 | CNY 81.58 | 5.14M |
| 2026-09-07 | CNY 83.42 | +8.96% | CNY 77.10 | CNY 83.96 | CNY 76.97 | 6.61M |
| 2026-09-04 | CNY 76.56 | -1.67% | CNY 78.97 | CNY 82.77 | CNY 75.30 | 4.74M |
| 2026-09-03 | CNY 77.86 | +0.12% | CNY 78.70 | CNY 79.65 | CNY 77.10 | 2.58M |
| 2026-09-02 | CNY 77.77 | -2.32% | CNY 78.31 | CNY 79.60 | CNY 77.30 | 2.17M |
| 2026-09-01 | CNY 79.62 | -1.80% | CNY 80.79 | CNY 81.73 | CNY 78.76 | 2.83M |
| 2026-08-31 | CNY 81.08 | +4.12% | CNY 75.60 | CNY 81.33 | CNY 75.01 | 4.10M |
| 2026-08-28 | CNY 77.87 | -3.41% | CNY 80.40 | CNY 81.73 | CNY 77.62 | 4.19M |
| 2026-08-27 | CNY 80.62 | +1.15% | CNY 80.48 | CNY 83.80 | CNY 78.00 | 5.85M |
| 2026-08-26 | CNY 79.70 | -2.42% | CNY 81.60 | CNY 83.31 | CNY 76.50 | 4.08M |
| 2026-08-25 | CNY 81.68 | -2.43% | CNY 81.00 | CNY 82.80 | CNY 78.85 | 4.83M |
| 2026-08-24 | CNY 83.71 | -3.21% | CNY 85.85 | CNY 86.53 | CNY 80.70 | 6.21M |
| 2026-08-21 | CNY 86.49 | +5.04% | CNY 82.27 | CNY 89.67 | CNY 82.00 | 7.26M |
| 2026-08-20 | CNY 82.34 | +12.18% | CNY 74.16 | CNY 83.60 | CNY 73.28 | 8.65M |
| 2026-08-19 | CNY 73.40 | -6.85% | CNY 76.06 | CNY 80.51 | CNY 72.56 | 6.57M |
| 2026-08-18 | CNY 78.80 | +3.03% | CNY 75.30 | CNY 79.65 | CNY 75.00 | 5.91M |
| 2026-08-17 | CNY 76.48 | +8.88% | CNY 70.84 | CNY 76.67 | CNY 70.84 | 6.24M |
| 2026-08-14 | CNY 70.24 | +3.45% | CNY 68.36 | CNY 70.55 | CNY 68.20 | 2.56M |
| 2026-08-13 | CNY 67.90 | -1.88% | CNY 70.61 | CNY 71.20 | CNY 67.82 | 2.90M |
| 2026-08-12 | CNY 69.20 | +3.04% | CNY 67.95 | CNY 69.99 | CNY 67.18 | 2.93M |
| 2026-08-11 | CNY 67.16 | +1.01% | CNY 66.40 | CNY 67.81 | CNY 64.87 | 2.34M |
| 2026-08-10 | CNY 66.49 | -3.44% | CNY 67.60 | CNY 69.13 | CNY 65.03 | 3.66M |
| 2026-08-07 | CNY 68.86 | +3.55% | CNY 66.16 | CNY 69.00 | CNY 64.82 | 3.83M |
| 2026-08-06 | CNY 66.50 | +2.89% | CNY 63.60 | CNY 67.80 | CNY 63.12 | 4.38M |
| 2026-08-05 | CNY 64.63 | +4.24% | CNY 60.88 | CNY 66.00 | CNY 60.44 | 6.54M |
| 2026-08-04 | CNY 62.00 | +9.50% | CNY 57.50 | CNY 62.98 | CNY 56.67 | 3.76M |
| 2026-08-03 | CNY 56.62 | -4.33% | CNY 59.49 | CNY 60.12 | CNY 56.05 | 3.40M |
| 2026-07-31 | CNY 59.18 | +8.17% | CNY 59.00 | CNY 64.49 | CNY 57.92 | 4.69M |
| 2026-07-30 | CNY 54.71 | -8.14% | CNY 61.07 | CNY 61.98 | CNY 54.24 | 4.42M |
| 2026-07-29 | CNY 59.56 | -1.08% | CNY 60.17 | CNY 61.26 | CNY 56.68 | 3.84M |
| 2026-07-28 | CNY 60.21 | -7.87% | CNY 63.92 | CNY 64.95 | CNY 59.50 | 3.53M |
| 2026-07-27 | CNY 65.35 | +3.68% | CNY 62.80 | CNY 65.55 | CNY 61.64 | 3.55M |
| 2026-07-24 | CNY 63.03 | -1.59% | CNY 63.00 | CNY 65.21 | CNY 62.55 | 3.32M |
| 2026-07-23 | CNY 64.05 | +0.64% | CNY 65.80 | CNY 68.88 | CNY 63.41 | 4.47M |
| 2026-07-22 | CNY 63.64 | -5.00% | CNY 66.00 | CNY 68.50 | CNY 63.01 | 4.10M |
| 2026-07-21 | CNY 66.99 | +10.54% | CNY 60.66 | CNY 67.68 | CNY 53.28 | 6.72M |
| 2026-07-20 | CNY 60.60 | -7.61% | CNY 69.80 | CNY 69.80 | CNY 58.50 | 5.31M |
| 2026-07-17 | CNY 65.59 | -9.09% | CNY 72.88 | CNY 72.91 | CNY 65.01 | 5.17M |
| 2026-07-16 | CNY 72.15 | -6.95% | CNY 75.95 | CNY 76.59 | CNY 71.21 | 5.95M |
| 2026-07-15 | CNY 77.54 | -6.08% | CNY 82.00 | CNY 85.36 | CNY 77.06 | 3.97M |
| 2026-07-14 | CNY 82.56 | +3.05% | CNY 81.50 | CNY 83.88 | CNY 78.12 | 5.12M |
| 2026-07-13 | CNY 80.12 | -8.58% | CNY 85.88 | CNY 89.35 | CNY 78.85 | 4.16M |
| 2026-07-10 | CNY 87.64 | -3.57% | CNY 91.53 | CNY 97.50 | CNY 87.64 | 4.37M |
| 2026-07-09 | CNY 90.88 | +5.32% | CNY 86.15 | CNY 91.65 | CNY 80.50 | 5.16M |
| 2026-07-08 | CNY 86.29 | -4.49% | CNY 90.30 | CNY 90.30 | CNY 83.80 | 2.89M |
| 2026-07-07 | CNY 90.35 | -2.63% | CNY 92.79 | CNY 95.91 | CNY 88.13 | 3.17M |
| 2026-07-06 | CNY 92.79 | -1.38% | CNY 95.04 | CNY 97.80 | CNY 91.24 | 3.15M |
| 2026-07-03 | CNY 94.09 | -0.96% | CNY 95.00 | CNY 101.37 | CNY 93.82 | 4.02M |
| 2026-07-02 | CNY 95.00 | -1.65% | CNY 93.90 | CNY 102.88 | CNY 92.00 | 3.98M |
| 2026-07-01 | CNY 96.59 | -2.38% | CNY 98.94 | CNY 100.82 | CNY 95.79 | 2.84M |
| 2026-06-30 | CNY 98.94 | +4.38% | CNY 94.92 | CNY 100.05 | CNY 92.77 | 3.28M |
| 2026-06-29 | CNY 94.79 | -3.91% | CNY 99.36 | CNY 102.00 | CNY 91.71 | 3.99M |
| 2026-06-26 | CNY 98.65 | -4.65% | CNY 103.22 | CNY 106.50 | CNY 98.07 | 4.17M |
| 2026-06-25 | CNY 103.46 | -0.03% | CNY 103.52 | CNY 109.80 | CNY 101.50 | 5.18M |
| 2026-06-24 | CNY 103.49 | +3.65% | CNY 101.85 | CNY 106.82 | CNY 97.03 | 4.35M |
| 2026-06-23 | CNY 99.85 | -8.89% | CNY 109.38 | CNY 109.38 | CNY 98.18 | 5.74M |
| 2026-06-22 | CNY 109.59 | +3.31% | CNY 112.00 | CNY 120.00 | CNY 105.00 | 6.01M |
| 2026-06-18 | CNY 106.08 | +3.99% | CNY 101.00 | CNY 107.98 | CNY 100.20 | 5.04M |
| 2026-06-17 | CNY 102.01 | +3.46% | CNY 98.00 | CNY 105.95 | CNY 98.00 | 5.63M |
| 2026-06-16 | CNY 98.60 | +1.39% | CNY 95.40 | CNY 99.55 | CNY 93.68 | 4.92M |
| 2026-06-15 | CNY 97.25 | +9.27% | CNY 92.47 | CNY 98.90 | CNY 88.03 | 6.76M |
| 2026-06-12 | CNY 89.00 | +0.23% | CNY 92.50 | CNY 97.42 | CNY 87.50 | 6.88M |
| 2026-06-11 | CNY 88.80 | -0.22% | CNY 87.70 | CNY 90.32 | CNY 86.59 | 5.99M |
| 2026-06-10 | CNY 89.00 | +8.39% | CNY 83.09 | CNY 89.56 | CNY 79.25 | 8.60M |
| 2026-06-09 | CNY 82.11 | +5.69% | CNY 79.24 | CNY 83.19 | CNY 76.59 | 5.29M |
| 2026-06-08 | CNY 77.69 | -6.82% | CNY 76.80 | CNY 80.80 | CNY 76.29 | 4.00M |
| 2026-06-05 | CNY 83.38 | -1.33% | CNY 84.08 | CNY 86.45 | CNY 81.44 | 3.79M |
| 2026-06-04 | CNY 84.50 | -0.97% | CNY 83.53 | CNY 87.27 | CNY 82.01 | 3.89M |
| 2026-06-03 | CNY 85.33 | +1.85% | CNY 83.15 | CNY 90.80 | CNY 82.78 | 4.99M |
| 2026-06-02 | CNY 83.78 | +3.34% | CNY 81.71 | CNY 87.44 | CNY 80.10 | 3.74M |
| 2026-06-01 | CNY 81.07 | -5.51% | CNY 87.52 | CNY 87.52 | CNY 81.07 | 3.36M |
| 2026-05-29 | CNY 85.80 | -6.39% | CNY 91.78 | CNY 92.63 | CNY 84.57 | 4.70M |
| 2026-05-28 | CNY 91.66 | -0.37% | CNY 91.54 | CNY 94.80 | CNY 88.66 | 5.10M |
| 2026-05-27 | CNY 92.00 | -0.54% | CNY 94.75 | CNY 96.36 | CNY 90.55 | 4.94M |
| 2026-05-26 | CNY 92.50 | -6.88% | CNY 98.97 | CNY 98.97 | CNY 90.27 | 6.17M |