Shenzhen UTIMES Intelligent Equipment Co., Ltd. Class A 688638

SSE · China · Producer Manufacturing

CNY 34.71-0.62 (-1.75%)

Market closed· Sep 30, 2026, 7:00 AM UTC· CNY · Data may be delayed

Historical data (last year, daily)

Date	Close	Change	Open	High	Low	Volume
2026-09-30	CNY 34.71	-1.75%	CNY 35.50	CNY 35.84	CNY 34.53	683.42K
2026-09-29	CNY 35.33	+2.08%	CNY 34.35	CNY 35.39	CNY 34.27	502.64K
2026-09-28	CNY 34.61	-0.23%	CNY 35.10	CNY 35.15	CNY 33.70	636.83K
2026-09-24	CNY 34.69	+1.37%	CNY 34.34	CNY 34.85	CNY 33.90	506.89K
2026-09-23	CNY 34.22	+1.48%	CNY 33.77	CNY 34.38	CNY 33.30	474.23K
2026-09-22	CNY 33.72	+2.18%	CNY 33.00	CNY 34.19	CNY 33.00	543.14K
2026-09-21	CNY 33.00	+1.63%	CNY 32.65	CNY 33.21	CNY 32.48	405.83K
2026-09-18	CNY 32.47	+1.53%	CNY 32.24	CNY 32.98	CNY 32.16	423.07K
2026-09-17	CNY 31.98	+0.72%	CNY 31.91	CNY 31.99	CNY 30.86	485.83K
2026-09-16	CNY 31.75	+1.96%	CNY 30.98	CNY 31.84	CNY 30.60	516.60K
2026-09-15	CNY 31.14	-2.38%	CNY 32.39	CNY 32.88	CNY 30.06	469.82K
2026-09-14	CNY 31.90	+3.27%	CNY 30.58	CNY 32.25	CNY 30.44	727.18K
2026-09-11	CNY 30.89	-3.20%	CNY 32.10	CNY 32.10	CNY 30.23	804.78K
2026-09-10	CNY 31.91	-1.48%	CNY 32.39	CNY 32.44	CNY 31.77	457.11K
2026-09-09	CNY 32.39	-1.25%	CNY 32.80	CNY 32.86	CNY 32.20	441.40K
2026-09-08	CNY 32.80	-0.91%	CNY 33.40	CNY 33.40	CNY 32.62	399.58K
2026-09-07	CNY 33.10	+1.07%	CNY 32.82	CNY 33.98	CNY 32.82	522.39K
2026-09-04	CNY 32.75	-1.71%	CNY 33.76	CNY 34.10	CNY 32.69	423.50K
2026-09-03	CNY 33.32	-0.92%	CNY 33.80	CNY 34.77	CNY 32.83	560.98K
2026-09-02	CNY 33.63	-1.41%	CNY 33.80	CNY 34.14	CNY 33.33	377.44K
2026-09-01	CNY 34.11	+0.53%	CNY 33.77	CNY 34.42	CNY 33.46	448.21K
2026-08-31	CNY 33.93	+0.71%	CNY 30.49	CNY 34.16	CNY 30.49	620.50K
2026-08-28	CNY 33.69	+0.39%	CNY 33.22	CNY 35.30	CNY 33.22	342.58K
2026-08-27	CNY 33.56	+1.98%	CNY 32.58	CNY 33.86	CNY 32.58	587.47K
2026-08-26	CNY 32.91	-4.16%	CNY 34.01	CNY 34.22	CNY 32.20	966.04K
2026-08-25	CNY 34.34	+3.78%	CNY 32.43	CNY 34.52	CNY 32.43	538.31K
2026-08-24	CNY 33.09	-1.40%	CNY 33.56	CNY 33.88	CNY 32.60	429.79K
2026-08-21	CNY 33.56	+0.09%	CNY 33.27	CNY 33.80	CNY 32.44	435.33K
2026-08-20	CNY 33.53	+3.55%	CNY 32.84	CNY 33.88	CNY 32.19	484.41K
2026-08-19	CNY 32.38	-2.23%	CNY 33.12	CNY 33.43	CNY 32.28	513.11K
2026-08-18	CNY 33.12	-1.16%	CNY 33.13	CNY 33.65	CNY 32.80	499.16K
2026-08-17	CNY 33.51	+3.55%	CNY 32.76	CNY 33.76	CNY 32.25	567.09K
2026-08-14	CNY 32.36	+0.06%	CNY 32.48	CNY 33.15	CNY 32.16	499.58K
2026-08-13	CNY 32.34	-3.12%	CNY 33.49	CNY 33.54	CNY 32.22	632.09K
2026-08-12	CNY 33.38	+1.03%	CNY 33.02	CNY 33.60	CNY 32.80	353.95K
2026-08-11	CNY 33.04	-0.24%	CNY 33.12	CNY 33.55	CNY 32.60	526.30K
2026-08-10	CNY 33.12	+3.66%	CNY 32.05	CNY 33.19	CNY 31.73	528.91K
2026-08-07	CNY 31.95	-0.47%	CNY 32.10	CNY 32.25	CNY 31.46	454.44K
2026-08-06	CNY 32.10	+1.39%	CNY 31.66	CNY 32.59	CNY 31.56	489.96K
2026-08-05	CNY 31.66	-1.34%	CNY 32.22	CNY 32.72	CNY 31.46	692.16K
2026-08-04	CNY 32.09	+0.75%	CNY 32.20	CNY 32.82	CNY 31.46	689.58K
2026-08-03	CNY 31.85	+5.46%	CNY 30.43	CNY 31.87	CNY 30.14	654.32K
2026-07-31	CNY 30.20	+0.10%	CNY 30.24	CNY 30.89	CNY 29.98	616.47K
2026-07-30	CNY 30.17	+3.68%	CNY 28.88	CNY 30.39	CNY 28.88	833.17K
2026-07-29	CNY 29.10	+3.19%	CNY 28.15	CNY 29.49	CNY 27.88	659.86K
2026-07-28	CNY 28.20	+1.29%	CNY 28.00	CNY 28.74	CNY 27.53	534.28K
2026-07-27	CNY 27.84	+5.69%	CNY 26.50	CNY 27.85	CNY 26.50	644.13K
2026-07-24	CNY 26.34	-1.97%	CNY 26.71	CNY 27.09	CNY 26.07	524.42K
2026-07-23	CNY 26.87	+5.04%	CNY 25.45	CNY 26.99	CNY 25.45	787.95K
2026-07-22	CNY 25.58	-3.18%	CNY 25.71	CNY 26.63	CNY 25.53	695.40K
2026-07-21	CNY 26.42	+1.23%	CNY 25.74	CNY 26.77	CNY 24.35	856.56K
2026-07-20	CNY 26.10	-6.08%	CNY 27.54	CNY 28.60	CNY 25.50	846.30K
2026-07-17	CNY 27.79	-4.89%	CNY 29.22	CNY 30.19	CNY 27.50	639.44K
2026-07-16	CNY 29.22	+0.21%	CNY 29.22	CNY 30.18	CNY 28.96	455.63K
2026-07-15	CNY 29.16	+0.55%	CNY 29.05	CNY 29.58	CNY 28.48	683.55K
2026-07-14	CNY 29.00	+2.44%	CNY 28.31	CNY 29.18	CNY 27.77	754.30K
2026-07-13	CNY 28.31	-4.68%	CNY 29.56	CNY 30.11	CNY 28.28	621.71K
2026-07-10	CNY 29.70	+1.43%	CNY 30.00	CNY 30.41	CNY 28.51	698.57K
2026-07-09	CNY 29.28	+0.48%	CNY 29.08	CNY 29.61	CNY 28.30	669.96K
2026-07-08	CNY 29.14	-2.48%	CNY 29.95	CNY 29.96	CNY 28.89	533.11K
2026-07-07	CNY 29.88	-4.32%	CNY 31.70	CNY 31.98	CNY 29.78	603.51K
2026-07-06	CNY 31.23	-2.53%	CNY 32.03	CNY 32.48	CNY 31.00	918.96K
2026-07-03	CNY 32.04	+1.94%	CNY 31.98	CNY 32.72	CNY 31.04	923.11K
2026-07-02	CNY 31.43	+0.67%	CNY 31.06	CNY 33.00	CNY 31.03	1.11M
2026-07-01	CNY 31.22	+0.16%	CNY 30.99	CNY 31.80	CNY 30.45	1.18M
2026-06-30	CNY 31.17	+1.46%	CNY 30.74	CNY 31.54	CNY 29.97	631.83K
2026-06-29	CNY 30.72	-1.29%	CNY 31.34	CNY 31.67	CNY 29.66	813.93K
2026-06-26	CNY 31.12	-2.84%	CNY 31.73	CNY 32.27	CNY 30.55	723.25K
2026-06-25	CNY 32.03	-1.87%	CNY 32.62	CNY 33.09	CNY 31.69	697.53K
2026-06-24	CNY 32.64	-3.77%	CNY 33.95	CNY 34.25	CNY 32.50	689.00K
2026-06-23	CNY 33.92	+1.41%	CNY 33.33	CNY 34.35	CNY 33.04	716.10K
2026-06-22	CNY 33.45	-1.06%	CNY 33.29	CNY 34.29	CNY 32.08	1.10M
2026-06-18	CNY 33.81	-1.46%	CNY 34.31	CNY 34.31	CNY 33.31	871.10K
2026-06-17	CNY 34.31	-1.69%	CNY 34.31	CNY 34.62	CNY 33.41	1.02M
2026-06-16	CNY 34.90	+5.69%	CNY 33.27	CNY 35.28	CNY 32.58	1.02M
2026-06-15	CNY 33.02	-0.72%	CNY 33.32	CNY 34.48	CNY 33.00	574.25K
2026-06-12	CNY 33.26	+0.18%	CNY 33.53	CNY 34.06	CNY 32.98	591.67K
2026-06-11	CNY 33.20	-1.45%	CNY 33.33	CNY 33.80	CNY 32.50	505.91K
2026-06-10	CNY 33.69	-2.06%	CNY 34.06	CNY 34.38	CNY 33.02	682.38K
2026-06-09	CNY 34.40	+1.18%	CNY 34.10	CNY 34.94	CNY 33.51	688.44K
2026-06-08	CNY 34.00	-3.16%	CNY 34.28	CNY 35.92	CNY 33.51	855.54K
2026-06-05	CNY 35.11	+1.18%	CNY 34.57	CNY 35.98	CNY 33.34	817.01K
2026-06-04	CNY 34.70	-1.48%	CNY 35.19	CNY 35.65	CNY 34.26	695.41K
2026-06-03	CNY 35.22	-2.38%	CNY 35.93	CNY 36.42	CNY 35.02	805.45K
2026-06-02	CNY 36.08	-1.69%	CNY 36.90	CNY 38.39	CNY 35.51	1.14M
2026-06-01	CNY 36.70	+2.43%	CNY 37.81	CNY 38.39	CNY 36.27	1.49M
2026-05-29	CNY 35.83	-6.33%	CNY 37.94	CNY 38.58	CNY 35.81	853.13K
2026-05-28	CNY 38.25	+1.67%	CNY 37.22	CNY 38.75	CNY 37.01	1.04M
2026-05-27	CNY 37.62	-2.94%	CNY 39.03	CNY 39.26	CNY 36.92	858.46K
2026-05-26	CNY 38.76	-1.75%	CNY 39.32	CNY 39.80	CNY 38.45	1.18M

Prices may be delayed and are for informational purposes only - not investment advice.

Historical data (last year, daily)

Download CSV

Date	Close	Change	Open	High	Low	Volume
2026-09-30	CNY 34.71	-1.75%	CNY 35.50	CNY 35.84	CNY 34.53	683.42K
2026-09-29	CNY 35.33	+2.08%	CNY 34.35	CNY 35.39	CNY 34.27	502.64K
2026-09-28	CNY 34.61	-0.23%	CNY 35.10	CNY 35.15	CNY 33.70	636.83K
2026-09-24	CNY 34.69	+1.37%	CNY 34.34	CNY 34.85	CNY 33.90	506.89K
2026-09-23	CNY 34.22	+1.48%	CNY 33.77	CNY 34.38	CNY 33.30	474.23K
2026-09-22	CNY 33.72	+2.18%	CNY 33.00	CNY 34.19	CNY 33.00	543.14K
2026-09-21	CNY 33.00	+1.63%	CNY 32.65	CNY 33.21	CNY 32.48	405.83K
2026-09-18	CNY 32.47	+1.53%	CNY 32.24	CNY 32.98	CNY 32.16	423.07K
2026-09-17	CNY 31.98	+0.72%	CNY 31.91	CNY 31.99	CNY 30.86	485.83K
2026-09-16	CNY 31.75	+1.96%	CNY 30.98	CNY 31.84	CNY 30.60	516.60K
2026-09-15	CNY 31.14	-2.38%	CNY 32.39	CNY 32.88	CNY 30.06	469.82K
2026-09-14	CNY 31.90	+3.27%	CNY 30.58	CNY 32.25	CNY 30.44	727.18K
2026-09-11	CNY 30.89	-3.20%	CNY 32.10	CNY 32.10	CNY 30.23	804.78K
2026-09-10	CNY 31.91	-1.48%	CNY 32.39	CNY 32.44	CNY 31.77	457.11K
2026-09-09	CNY 32.39	-1.25%	CNY 32.80	CNY 32.86	CNY 32.20	441.40K
2026-09-08	CNY 32.80	-0.91%	CNY 33.40	CNY 33.40	CNY 32.62	399.58K
2026-09-07	CNY 33.10	+1.07%	CNY 32.82	CNY 33.98	CNY 32.82	522.39K
2026-09-04	CNY 32.75	-1.71%	CNY 33.76	CNY 34.10	CNY 32.69	423.50K
2026-09-03	CNY 33.32	-0.92%	CNY 33.80	CNY 34.77	CNY 32.83	560.98K
2026-09-02	CNY 33.63	-1.41%	CNY 33.80	CNY 34.14	CNY 33.33	377.44K
2026-09-01	CNY 34.11	+0.53%	CNY 33.77	CNY 34.42	CNY 33.46	448.21K
2026-08-31	CNY 33.93	+0.71%	CNY 30.49	CNY 34.16	CNY 30.49	620.50K
2026-08-28	CNY 33.69	+0.39%	CNY 33.22	CNY 35.30	CNY 33.22	342.58K
2026-08-27	CNY 33.56	+1.98%	CNY 32.58	CNY 33.86	CNY 32.58	587.47K
2026-08-26	CNY 32.91	-4.16%	CNY 34.01	CNY 34.22	CNY 32.20	966.04K
2026-08-25	CNY 34.34	+3.78%	CNY 32.43	CNY 34.52	CNY 32.43	538.31K
2026-08-24	CNY 33.09	-1.40%	CNY 33.56	CNY 33.88	CNY 32.60	429.79K
2026-08-21	CNY 33.56	+0.09%	CNY 33.27	CNY 33.80	CNY 32.44	435.33K
2026-08-20	CNY 33.53	+3.55%	CNY 32.84	CNY 33.88	CNY 32.19	484.41K
2026-08-19	CNY 32.38	-2.23%	CNY 33.12	CNY 33.43	CNY 32.28	513.11K
2026-08-18	CNY 33.12	-1.16%	CNY 33.13	CNY 33.65	CNY 32.80	499.16K
2026-08-17	CNY 33.51	+3.55%	CNY 32.76	CNY 33.76	CNY 32.25	567.09K
2026-08-14	CNY 32.36	+0.06%	CNY 32.48	CNY 33.15	CNY 32.16	499.58K
2026-08-13	CNY 32.34	-3.12%	CNY 33.49	CNY 33.54	CNY 32.22	632.09K
2026-08-12	CNY 33.38	+1.03%	CNY 33.02	CNY 33.60	CNY 32.80	353.95K
2026-08-11	CNY 33.04	-0.24%	CNY 33.12	CNY 33.55	CNY 32.60	526.30K
2026-08-10	CNY 33.12	+3.66%	CNY 32.05	CNY 33.19	CNY 31.73	528.91K
2026-08-07	CNY 31.95	-0.47%	CNY 32.10	CNY 32.25	CNY 31.46	454.44K
2026-08-06	CNY 32.10	+1.39%	CNY 31.66	CNY 32.59	CNY 31.56	489.96K
2026-08-05	CNY 31.66	-1.34%	CNY 32.22	CNY 32.72	CNY 31.46	692.16K
2026-08-04	CNY 32.09	+0.75%	CNY 32.20	CNY 32.82	CNY 31.46	689.58K
2026-08-03	CNY 31.85	+5.46%	CNY 30.43	CNY 31.87	CNY 30.14	654.32K
2026-07-31	CNY 30.20	+0.10%	CNY 30.24	CNY 30.89	CNY 29.98	616.47K
2026-07-30	CNY 30.17	+3.68%	CNY 28.88	CNY 30.39	CNY 28.88	833.17K
2026-07-29	CNY 29.10	+3.19%	CNY 28.15	CNY 29.49	CNY 27.88	659.86K
2026-07-28	CNY 28.20	+1.29%	CNY 28.00	CNY 28.74	CNY 27.53	534.28K
2026-07-27	CNY 27.84	+5.69%	CNY 26.50	CNY 27.85	CNY 26.50	644.13K
2026-07-24	CNY 26.34	-1.97%	CNY 26.71	CNY 27.09	CNY 26.07	524.42K
2026-07-23	CNY 26.87	+5.04%	CNY 25.45	CNY 26.99	CNY 25.45	787.95K
2026-07-22	CNY 25.58	-3.18%	CNY 25.71	CNY 26.63	CNY 25.53	695.40K
2026-07-21	CNY 26.42	+1.23%	CNY 25.74	CNY 26.77	CNY 24.35	856.56K
2026-07-20	CNY 26.10	-6.08%	CNY 27.54	CNY 28.60	CNY 25.50	846.30K
2026-07-17	CNY 27.79	-4.89%	CNY 29.22	CNY 30.19	CNY 27.50	639.44K
2026-07-16	CNY 29.22	+0.21%	CNY 29.22	CNY 30.18	CNY 28.96	455.63K
2026-07-15	CNY 29.16	+0.55%	CNY 29.05	CNY 29.58	CNY 28.48	683.55K
2026-07-14	CNY 29.00	+2.44%	CNY 28.31	CNY 29.18	CNY 27.77	754.30K
2026-07-13	CNY 28.31	-4.68%	CNY 29.56	CNY 30.11	CNY 28.28	621.71K
2026-07-10	CNY 29.70	+1.43%	CNY 30.00	CNY 30.41	CNY 28.51	698.57K
2026-07-09	CNY 29.28	+0.48%	CNY 29.08	CNY 29.61	CNY 28.30	669.96K
2026-07-08	CNY 29.14	-2.48%	CNY 29.95	CNY 29.96	CNY 28.89	533.11K
2026-07-07	CNY 29.88	-4.32%	CNY 31.70	CNY 31.98	CNY 29.78	603.51K
2026-07-06	CNY 31.23	-2.53%	CNY 32.03	CNY 32.48	CNY 31.00	918.96K
2026-07-03	CNY 32.04	+1.94%	CNY 31.98	CNY 32.72	CNY 31.04	923.11K
2026-07-02	CNY 31.43	+0.67%	CNY 31.06	CNY 33.00	CNY 31.03	1.11M
2026-07-01	CNY 31.22	+0.16%	CNY 30.99	CNY 31.80	CNY 30.45	1.18M
2026-06-30	CNY 31.17	+1.46%	CNY 30.74	CNY 31.54	CNY 29.97	631.83K
2026-06-29	CNY 30.72	-1.29%	CNY 31.34	CNY 31.67	CNY 29.66	813.93K
2026-06-26	CNY 31.12	-2.84%	CNY 31.73	CNY 32.27	CNY 30.55	723.25K
2026-06-25	CNY 32.03	-1.87%	CNY 32.62	CNY 33.09	CNY 31.69	697.53K
2026-06-24	CNY 32.64	-3.77%	CNY 33.95	CNY 34.25	CNY 32.50	689.00K
2026-06-23	CNY 33.92	+1.41%	CNY 33.33	CNY 34.35	CNY 33.04	716.10K
2026-06-22	CNY 33.45	-1.06%	CNY 33.29	CNY 34.29	CNY 32.08	1.10M
2026-06-18	CNY 33.81	-1.46%	CNY 34.31	CNY 34.31	CNY 33.31	871.10K
2026-06-17	CNY 34.31	-1.69%	CNY 34.31	CNY 34.62	CNY 33.41	1.02M
2026-06-16	CNY 34.90	+5.69%	CNY 33.27	CNY 35.28	CNY 32.58	1.02M
2026-06-15	CNY 33.02	-0.72%	CNY 33.32	CNY 34.48	CNY 33.00	574.25K
2026-06-12	CNY 33.26	+0.18%	CNY 33.53	CNY 34.06	CNY 32.98	591.67K
2026-06-11	CNY 33.20	-1.45%	CNY 33.33	CNY 33.80	CNY 32.50	505.91K
2026-06-10	CNY 33.69	-2.06%	CNY 34.06	CNY 34.38	CNY 33.02	682.38K
2026-06-09	CNY 34.40	+1.18%	CNY 34.10	CNY 34.94	CNY 33.51	688.44K
2026-06-08	CNY 34.00	-3.16%	CNY 34.28	CNY 35.92	CNY 33.51	855.54K
2026-06-05	CNY 35.11	+1.18%	CNY 34.57	CNY 35.98	CNY 33.34	817.01K
2026-06-04	CNY 34.70	-1.48%	CNY 35.19	CNY 35.65	CNY 34.26	695.41K
2026-06-03	CNY 35.22	-2.38%	CNY 35.93	CNY 36.42	CNY 35.02	805.45K
2026-06-02	CNY 36.08	-1.69%	CNY 36.90	CNY 38.39	CNY 35.51	1.14M
2026-06-01	CNY 36.70	+2.43%	CNY 37.81	CNY 38.39	CNY 36.27	1.49M
2026-05-29	CNY 35.83	-6.33%	CNY 37.94	CNY 38.58	CNY 35.81	853.13K
2026-05-28	CNY 38.25	+1.67%	CNY 37.22	CNY 38.75	CNY 37.01	1.04M
2026-05-27	CNY 37.62	-2.94%	CNY 39.03	CNY 39.26	CNY 36.92	858.46K
2026-05-26	CNY 38.76	-1.75%	CNY 39.32	CNY 39.80	CNY 38.45	1.18M