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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
August 07, 2025	10.1	10.17	10.17	10.3	9.98	31.75M
August 06, 2025	9.94	10.1	10.1	10.18	9.94	31.17M
August 05, 2025	9.74	10	10	10.17	9.71	33.3M
August 04, 2025	9.47	9.75	9.75	9.76	9.43	18.63M
August 01, 2025	9.86	9.6	9.6	9.87	9.51	27.84M
July 31, 2025	10	9.91	9.91	10.27	9.86	28.49M
July 30, 2025	9.95	10.13	10.13	10.35	9.92	42.88M
July 29, 2025	9.93	10	10	10.05	9.82	18.86M
July 28, 2025	9.94	9.97	9.97	10.04	9.86	15.86M
July 25, 2025	10.02	9.91	9.91	10.02	9.89	16.95M
July 24, 2025	9.85	10.03	10.03	10.07	9.83	24.29M
July 23, 2025	10.08	9.81	9.81	10.08	9.81	22.79M
July 22, 2025	10.06	10.1	10.1	10.14	9.98	27.17M
July 21, 2025	9.84	10.06	10.06	10.1	9.78	28.49M
July 18, 2025	9.88	9.84	9.84	9.92	9.78	18.11M
July 17, 2025	9.7	9.87	9.87	9.87	9.66	22.71M
July 16, 2025	9.66	9.7	9.7	9.77	9.64	14.27M
July 15, 2025	9.9	9.66	9.66	9.9	9.57	33.28M
July 14, 2025	9.88	9.92	9.92	9.95	9.8	19.09M
July 11, 2025	9.85	9.88	9.88	9.93	9.8	26.99M
July 10, 2025	10.14	9.89	9.89	10.15	9.81	45.03M
July 09, 2025	10.47	10.22	10.22	10.53	10.16	36.15M
July 08, 2025	10.35	10.45	10.45	10.47	10.21	26.18M
July 07, 2025	10.28	10.35	10.35	10.66	10.13	30.67M
July 04, 2025	10.76	10.41	10.41	10.8	10.36	48.52M
July 03, 2025	10.62	10.85	10.85	11.09	10.59	41.85M
July 02, 2025	11.17	10.76	10.76	11.17	10.67	60.71M
July 01, 2025	10.94	11.21	11.21	11.33	10.82	92.16M
June 30, 2025	10.59	10.94	10.94	10.94	10.53	81.63M
June 27, 2025	10.83	10.57	10.57	10.97	10.55	110.55M
June 26, 2025	10.21	10.81	10.81	11.34	10.16	153.26M
June 25, 2025	10.17	10.31	10.31	10.64	10.13	71.41M
June 24, 2025	10.26	10.23	10.23	10.44	10.16	70.52M
June 23, 2025	10.28	10.59	10.59	10.83	10.13	76.1M

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