Beijing UniStrong Science&Technology CO.,LTD - 002383.SZ - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 07, 2025	9.28	9.46	9.46	9.54	9.23	24.86M
November 06, 2025	9.38	9.29	9.29	9.41	9.25	9.59M
November 05, 2025	9.3	9.37	9.37	9.41	9.27	10.64M
November 04, 2025	9.4	9.39	9.39	9.44	9.31	13.15M
November 03, 2025	9.17	9.4	9.4	9.41	9.17	17.31M
October 31, 2025	9.27	9.2	9.2	9.28	9.18	11.93M
October 30, 2025	9.25	9.27	9.27	9.33	9.16	14.72M
October 29, 2025	9.25	9.3	9.3	9.32	9.15	13.94M
October 28, 2025	9.24	9.26	9.26	9.35	9.19	19.32M
October 27, 2025	9.13	9.22	9.22	9.23	9.06	18.87M
October 24, 2025	9.03	9.09	9.09	9.29	9.03	19.82M
October 23, 2025	8.89	8.93	8.93	8.93	8.76	7.68M
October 22, 2025	8.83	8.92	8.92	9.01	8.8	10.01M
October 21, 2025	8.79	8.88	8.88	8.88	8.74	8.5M
October 20, 2025	8.68	8.77	8.77	8.83	8.66	8.32M
October 17, 2025	8.83	8.58	8.58	8.89	8.57	9.38M
October 16, 2025	8.93	8.83	8.83	8.93	8.74	10.96M
October 15, 2025	8.85	8.93	8.93	8.95	8.73	11.62M
October 14, 2025	8.91	8.81	8.81	9.02	8.77	12.92M
October 13, 2025	8.51	8.86	8.86	8.9	8.48	13.7M
October 10, 2025	8.9	8.9	8.9	8.99	8.82	13.17M
October 09, 2025	8.84	8.95	8.95	8.95	8.8	14.97M
September 30, 2025	8.78	8.83	8.83	8.88	8.78	7.84M
September 29, 2025	8.72	8.77	8.77	8.79	8.57	10.1M
September 26, 2025	8.82	8.75	8.75	8.89	8.73	9.5M
September 25, 2025	8.99	8.83	8.83	8.99	8.83	10.79M
September 24, 2025	9.06	8.93	8.93	9.06	8.66	13.78M
September 23, 2025	9.01	8.76	8.76	9.02	8.56	23.3M
September 22, 2025	9.08	8.99	8.99	9.09	8.93	13.26M
September 19, 2025	9.06	9.08	9.08	9.22	9.05	12.74M
September 18, 2025	9.27	9.06	9.06	9.32	9.01	20.94M
September 17, 2025	9.28	9.28	9.28	9.32	9.2	10.69M
September 16, 2025	9.27	9.31	9.31	9.32	9.14	15.28M
September 15, 2025	9.3	9.27	9.27	9.38	9.23	13.06M
September 12, 2025	9.45	9.39	9.39	9.51	9.37	15.17M
September 11, 2025	9.31	9.44	9.44	9.45	9.22	15.45M
September 10, 2025	9.29	9.34	9.34	9.44	9.29	11.45M
September 09, 2025	9.5	9.29	9.29	9.51	9.26	16.65M
September 08, 2025	9.35	9.52	9.52	9.55	9.3	20.49M
September 05, 2025	9.29	9.33	9.33	9.34	9.18	17.5M
September 04, 2025	9.51	9.23	9.23	9.61	9.1	27.82M
September 03, 2025	10.22	9.51	9.51	10.22	9.47	37.63M
September 02, 2025	10.85	10.22	10.22	10.88	10	50.33M
September 01, 2025	10.87	10.8	10.8	10.89	10.59	41.15M
August 29, 2025	10.91	10.91	10.91	11.15	10.77	53.93M
August 28, 2025	10.59	10.9	10.9	11.2	10.59	77.12M
August 27, 2025	10.81	10.4	10.4	10.98	10.38	46.65M
August 26, 2025	10.66	10.86	10.86	11.2	10.61	57.39M
August 25, 2025	10.52	10.79	10.79	10.88	10.39	65.79M
August 22, 2025	10.27	10.45	10.45	10.45	10.22	27.63M
August 21, 2025	10.42	10.29	10.29	10.49	10.21	28.73M
August 20, 2025	10.46	10.46	10.46	10.63	10.36	28.31M
August 19, 2025	10.5	10.46	10.46	10.57	10.33	33.7M
August 18, 2025	10.43	10.56	10.56	10.63	10.4	44.49M
August 15, 2025	10.44	10.44	10.44	10.54	10.39	42.97M
August 14, 2025	11	10.5	10.5	11	10.43	57.29M
August 13, 2025	10.62	11.1	11.1	11.5	10.58	80.98M
August 12, 2025	10.47	10.7	10.7	10.87	10.4	51.85M
August 11, 2025	10.49	10.51	10.51	10.65	10.36	54.49M
August 08, 2025	10.11	10.48	10.48	10.5	10.1	64.25M

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