Beijing UniStrong Science&Technology CO.,LTD (002383.SZ) SHZ

9.24

-0.27(-2.84%)

Updated at April 03 03:04PM

Currency In CNY

About Privacy Policy Contact us Terms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
April 03, 2026	9.55	9.24	9.24	9.58	9.22	9.92M
April 02, 2026	9.65	9.51	9.51	9.74	9.43	10.49M
April 01, 2026	9.78	9.7	9.7	9.82	9.6	10.01M
March 31, 2026	9.72	9.67	9.67	9.94	9.65	14.97M
March 30, 2026	9.38	9.71	9.71	9.74	9.33	12M
March 27, 2026	9.3	9.55	9.55	9.57	9.3	9.05M
March 26, 2026	9.68	9.43	9.43	9.68	9.38	12.19M
March 25, 2026	9.55	9.65	9.65	9.65	9.52	14.93M
March 24, 2026	9.42	9.52	9.52	9.52	9.21	17.98M
March 23, 2026	9.6	9.21	9.21	9.67	9.14	23.47M
March 20, 2026	10.16	9.77	9.77	10.17	9.75	18.15M
March 19, 2026	10.2	10.06	10.06	10.26	10	15.75M
March 18, 2026	10.15	10.36	10.36	10.38	10.05	17.62M
March 17, 2026	10.46	10.11	10.11	10.5	10.11	22.62M
March 16, 2026	10.45	10.42	10.42	10.55	10.28	24.28M
March 13, 2026	10.82	10.62	10.62	11.17	10.42	39.99M
March 12, 2026	11.51	10.82	10.82	11.7	10.8	75.21M
March 11, 2026	12.48	12	12	12.56	11.96	47.07M
March 10, 2026	12.8	12.5	12.5	12.8	12.42	30.45M
March 09, 2026	12.28	12.86	12.86	13.39	12.11	66.51M
March 06, 2026	12.8	12.52	12.52	13.24	12.31	81.23M
March 05, 2026	12.57	12.79	12.79	12.87	12.41	71.86M
March 04, 2026	11.25	12.89	12.89	13.16	11.25	73.51M
March 03, 2026	12.2	12.37	12.37	12.8	11.72	96.25M
March 02, 2026	11.5	12.13	12.13	12.48	11.25	81.47M
February 27, 2026	11.25	11.38	11.38	11.4	11.24	16.26M
February 26, 2026	11.34	11.3	11.3	11.34	11.23	13.42M
February 25, 2026	11.13	11.34	11.34	11.35	11.07	18.21M
February 24, 2026	11.16	11.13	11.13	11.25	11.08	13.28M
February 13, 2026	11.05	11.03	0	11.24	11.03	12.22M
February 12, 2026	11.21	11.07	0	11.21	11.03	14.56M
February 11, 2026	11.35	11.21	0	11.41	11.19	13.9M
February 10, 2026	11.45	11.35	0	11.45	11.3	15.08M
February 09, 2026	11.4	11.47	0	11.47	11.33	18.76M
February 06, 2026	11.21	11.24	0	11.34	11.12	16.27M
February 05, 2026	11.24	11.21	0	11.35	11.1	14.59M
February 04, 2026	11.52	11.36	0	11.64	11.2	23.32M
February 03, 2026	11.05	11.32	0	11.32	10.98	23.61M
February 02, 2026	11.04	10.94	0	11.28	10.92	17.67M
January 30, 2026	11.28	11.14	0	11.3	10.96	21.62M
January 29, 2026	11.28	11.29	0	11.55	11.12	22.08M
January 28, 2026	11.55	11.39	0	11.67	11.35	19.91M
January 27, 2026	11.5	11.55	0	11.62	11.2	27.63M
January 26, 2026	12.22	11.58	0	12.28	11.41	44.77M
January 23, 2026	11.8	12.2	0	12.21	11.73	46.51M
January 22, 2026	11.46	11.74	0	11.77	11.45	32.57M
January 21, 2026	11.42	11.47	0	11.6	11.41	28.98M
January 20, 2026	12.25	11.53	0	12.31	11.41	56.35M
January 19, 2026	11.95	12.23	0	12.32	11.8	34.96M
January 16, 2026	12.57	12.08	0	12.65	12	42.21M
January 15, 2026	12.74	12.38	0	12.8	12.12	62.5M
January 14, 2026	13.36	12.94	0	13.74	12.65	92.03M
January 13, 2026	14.68	13.65	0	14.78	13.65	75.84M
January 12, 2026	14.94	15.17	0	15.47	14.51	114.58M
January 09, 2026	14.2	14.5	0	14.95	13.89	123.56M
January 08, 2026	13.88	14.47	0	14.75	13.52	145.29M
January 07, 2026	14.09	14.12	0	14.76	13.89	192.75M
January 06, 2026	12	13.42	0	13.42	11.89	48.34M
January 05, 2026	12.84	12.2	0	12.99	11.92	98.2M
December 31, 2025	13.14	12.59	0	13.14	12.29	128.44M