Urovo Technology Co., Ltd. - 300531.SZ - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 13, 2025	18.67	18.11	18.11	18.67	17.83	4.04M
November 12, 2025	17.98	17.99	17.99	18.11	17.86	4.82M
November 11, 2025	18.3	18.06	18.06	18.33	17.91	4.82M
November 10, 2025	18.46	18.27	18.27	18.51	18.15	5.31M
November 07, 2025	18.67	18.36	18.36	18.73	18.36	6.78M
November 06, 2025	18.81	18.79	18.79	18.95	18.62	4.5M
November 05, 2025	18.62	18.81	18.81	18.91	18.51	5.82M
November 04, 2025	19.2	18.79	18.79	19.21	18.63	6.83M
November 03, 2025	19.08	19.19	19.19	19.19	18.9	7.6M
October 31, 2025	18.88	19.08	19.08	19.24	18.76	8.52M
October 30, 2025	19.31	18.89	18.89	19.31	18.85	10.46M
October 29, 2025	19.38	19.38	19.38	19.58	19.09	12.42M
October 28, 2025	19.9	19.42	19.42	19.95	19.05	21.54M
October 27, 2025	18.89	19.82	19.82	20.38	18.89	32.33M
October 24, 2025	18.09	18.43	18.43	18.43	18.09	6.61M
October 23, 2025	18	18.06	18.06	18.12	17.65	5.67M
October 22, 2025	18.01	18.05	18.05	18.16	17.85	3.85M
October 21, 2025	17.96	18.01	18.01	18.06	17.76	4.35M
October 20, 2025	17.46	17.92	17.92	17.95	17.46	6.82M
October 17, 2025	17.85	17.36	17.36	17.99	17.36	5.49M
October 16, 2025	18	17.9	17.9	18.08	17.66	6.08M
October 15, 2025	17.92	18.13	18.13	18.26	17.78	5.15M
October 14, 2025	18.3	17.95	17.95	18.54	17.85	7.69M
October 13, 2025	17.36	18.26	18.26	18.3	17.01	9.13M
October 10, 2025	19	18.47	18.47	19.1	18.41	8.44M
October 09, 2025	18.71	19	19	19.16	18.6	10.06M
September 30, 2025	18.51	18.65	18.65	18.8	18.5	5.4M
September 29, 2025	18.39	18.55	18.55	18.7	18.06	6.99M
September 26, 2025	18.72	18.39	18.39	19.31	18.39	11.19M
September 25, 2025	18.87	18.81	18.81	19.06	18.69	8.34M
September 24, 2025	18.21	18.87	18.87	18.96	18.06	10.08M
September 23, 2025	18.8	18.2	18.2	18.94	17.75	12.16M
September 22, 2025	18.46	18.73	18.73	18.76	18.46	6.15M
September 19, 2025	18.85	18.51	18.51	18.97	18.41	9.13M
September 18, 2025	19.24	18.88	18.88	19.5	18.7	14.32M
September 17, 2025	19.11	19.24	19.24	19.36	19	9.27M
September 16, 2025	19.05	19.28	19.28	19.28	18.82	9.92M
September 15, 2025	19.24	19.05	19.05	19.47	18.96	10.92M
September 12, 2025	19.02	19.13	19.13	19.38	18.95	12M
September 11, 2025	18.5	18.99	18.99	18.99	18.24	12.52M
September 10, 2025	18.49	18.51	18.51	18.79	18.42	9.19M
September 09, 2025	19.09	18.42	18.42	19.09	18.28	11.99M
September 08, 2025	18.93	19.1	19.1	19.22	18.78	11.85M
September 05, 2025	18.7	19.14	19.14	19.21	18.4	12.81M
September 04, 2025	19.17	18.75	18.75	19.36	18.15	14.55M
September 03, 2025	20.12	19.1	19.1	20.23	19.02	15.65M
September 02, 2025	21.69	20.19	20.19	21.69	20.1	21.02M
September 01, 2025	21.77	21.69	21.69	22.07	21.31	18.91M
August 29, 2025	22.3	21.5	21.5	22.47	21.38	27.22M
August 28, 2025	22.16	22.52	22.52	22.8	21.65	36.4M
August 27, 2025	21.9	22.53	22.53	23.1	21.9	49.82M
August 26, 2025	21.21	21.84	21.84	23.67	21.15	46.9M
August 25, 2025	21.15	20.81	20.81	21.2	20.6	23.81M
August 22, 2025	20.67	20.92	20.92	21.3	20.57	25.17M
August 21, 2025	20.76	20.97	20.97	21.59	20.74	42.35M
August 20, 2025	20.33	20.38	20.38	20.45	19.91	18.27M
August 19, 2025	20.65	20.45	20.45	20.88	20.38	23.7M
August 18, 2025	20.48	20.71	20.71	20.86	20.02	32.95M
August 15, 2025	19.65	20.31	20.31	20.37	18.91	33.69M
August 14, 2025	19.36	19.91	19.91	20.4	19.35	38.52M

Urovo Technology Co., Ltd. (300531.SZ) SHZ