Uroica Precision Information Engineering Co.,Ltd (300099.SZ) SHZ
8.17
-0.42(-4.89%)
Currency In CNY
- General
- Statistics
- Historical Data
- Profile
- Financials
8.17
-0.42(-4.89%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| April 03, 2026 | 8.59 | 8.17 | 8.17 | 8.68 | 8.1 | 23.75M |
| April 02, 2026 | 8.51 | 8.59 | 8.59 | 8.7 | 8.44 | 19.95M |
| April 01, 2026 | 8.66 | 8.59 | 8.59 | 8.76 | 8.42 | 24.13M |
| March 31, 2026 | 8.33 | 8.36 | 8.36 | 8.69 | 8.3 | 26.84M |
| March 30, 2026 | 8.27 | 8.33 | 8.33 | 8.37 | 8.09 | 25.83M |
| March 27, 2026 | 8.59 | 8.48 | 8.48 | 8.63 | 8.29 | 30.01M |
| March 26, 2026 | 9.6 | 8.69 | 8.69 | 9.6 | 8.51 | 60.43M |
| March 25, 2026 | 9.31 | 9.49 | 9.49 | 9.57 | 9.25 | 35.27M |
| March 24, 2026 | 8.7 | 9.4 | 9.4 | 9.42 | 8.52 | 56.48M |
| March 23, 2026 | 9.11 | 8.49 | 8.49 | 9.11 | 8.36 | 40.16M |
| March 20, 2026 | 9.35 | 9.24 | 9.24 | 9.6 | 9.22 | 21.2M |
| March 19, 2026 | 9.52 | 9.41 | 9.41 | 9.66 | 9.33 | 21.65M |
| March 18, 2026 | 9.17 | 9.67 | 9.67 | 9.68 | 9.1 | 28.88M |
| March 17, 2026 | 9.38 | 9.14 | 9.14 | 9.44 | 9.12 | 17.16M |
| March 16, 2026 | 9.26 | 9.35 | 9.35 | 9.36 | 9.11 | 24.59M |
| March 13, 2026 | 9.35 | 9.29 | 9.29 | 9.69 | 9.25 | 28.94M |
| March 12, 2026 | 9.6 | 9.43 | 9.43 | 9.77 | 9.41 | 30.02M |
| March 11, 2026 | 9.7 | 9.64 | 9.64 | 9.8 | 9.52 | 30.57M |
| March 10, 2026 | 9.29 | 9.42 | 9.42 | 9.7 | 9.29 | 21.39M |
| March 09, 2026 | 9.32 | 9.39 | 9.39 | 9.41 | 9.08 | 30.34M |
| March 06, 2026 | 9.29 | 9.42 | 9.42 | 9.55 | 9.13 | 44.23M |
| March 05, 2026 | 8.87 | 9.33 | 9.33 | 9.35 | 8.83 | 44.79M |
| March 04, 2026 | 8.8 | 8.73 | 8.73 | 8.88 | 8.47 | 21.08M |
| March 03, 2026 | 9.15 | 8.65 | 8.65 | 9.15 | 8.58 | 46.48M |
| March 02, 2026 | 9.1 | 9.06 | 9.06 | 9.4 | 9.03 | 51.61M |
| February 27, 2026 | 8.8 | 9.13 | 9.13 | 9.18 | 8.77 | 39.66M |
| February 26, 2026 | 8.77 | 8.86 | 8.86 | 9 | 8.72 | 35.85M |
| February 25, 2026 | 8.78 | 8.83 | 8.83 | 8.85 | 8.64 | 34.26M |
| February 24, 2026 | 8.56 | 8.82 | 8.82 | 8.95 | 8.5 | 49.52M |
| February 13, 2026 | 8.27 | 8.45 | 0 | 8.54 | 8.24 | 32.64M |
| February 12, 2026 | 8.27 | 8.32 | 0 | 8.46 | 8.13 | 30.96M |
| February 11, 2026 | 8.17 | 8.31 | 0 | 8.35 | 8.14 | 23.26M |
| February 10, 2026 | 8.32 | 8.18 | 0 | 8.35 | 8.18 | 20.97M |
| February 09, 2026 | 8.3 | 8.33 | 0 | 8.38 | 8.24 | 19.61M |
| February 06, 2026 | 8.17 | 8.2 | 0 | 8.33 | 8.15 | 17.25M |
| February 05, 2026 | 8.43 | 8.24 | 0 | 8.43 | 8.22 | 25.07M |
| February 04, 2026 | 8.33 | 8.51 | 0 | 8.58 | 8.33 | 34.99M |
| February 03, 2026 | 8.3 | 8.39 | 0 | 8.39 | 8.2 | 29.81M |
| February 02, 2026 | 8.3 | 8.25 | 0 | 8.49 | 8.24 | 33.73M |
| January 30, 2026 | 8.21 | 8.34 | 0 | 8.45 | 8.04 | 49.73M |
| January 29, 2026 | 8.31 | 8.31 | 0 | 8.58 | 8.3 | 77.46M |
| January 28, 2026 | 8.28 | 8 | 0 | 8.28 | 7.98 | 29.8M |
| January 27, 2026 | 8.16 | 8.29 | 0 | 8.39 | 7.96 | 35.73M |
| January 26, 2026 | 8.5 | 8.15 | 0 | 8.53 | 8.05 | 45.91M |
| January 23, 2026 | 8.06 | 8.62 | 0 | 8.75 | 8 | 70.15M |
| January 22, 2026 | 7.89 | 8.05 | 0 | 8.09 | 7.86 | 20.37M |
| January 21, 2026 | 7.85 | 7.86 | 0 | 7.92 | 7.76 | 14.98M |
| January 20, 2026 | 8.04 | 7.86 | 0 | 8.07 | 7.79 | 18.27M |
| January 19, 2026 | 7.88 | 8.02 | 0 | 8.06 | 7.85 | 17.76M |
| January 16, 2026 | 7.92 | 7.92 | 0 | 8.06 | 7.76 | 22.6M |
| January 15, 2026 | 7.96 | 7.86 | 0 | 8.08 | 7.78 | 23.06M |
| January 14, 2026 | 7.99 | 8.02 | 0 | 8.24 | 7.91 | 36.11M |
| January 13, 2026 | 8.26 | 8 | 0 | 8.26 | 7.98 | 41.6M |
| January 12, 2026 | 8.28 | 8.27 | 0 | 8.29 | 8.15 | 46.42M |
| January 09, 2026 | 8.12 | 8.2 | 0 | 8.32 | 8.05 | 43.16M |
| January 08, 2026 | 8.02 | 8.08 | 0 | 8.13 | 7.98 | 33.62M |
| January 07, 2026 | 8.16 | 8.07 | 0 | 8.24 | 7.97 | 57.41M |
| January 06, 2026 | 7.7 | 8.38 | 0 | 8.45 | 7.65 | 94.27M |
| January 05, 2026 | 7.58 | 7.71 | 0 | 7.86 | 7.41 | 39.66M |
| December 31, 2025 | 7.39 | 7.53 | 0 | 7.58 | 7.36 | 21.97M |