Unionman Technology Co., Ltd. - 688609.SS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 17, 2025	9.45	9.15	9.15	9.51	9.15	14.28M
October 16, 2025	9.69	9.51	9.51	9.69	9.47	10.98M
October 15, 2025	9.6	9.72	9.72	9.72	9.49	8.77M
October 14, 2025	9.98	9.62	9.62	10.01	9.59	14.5M
October 13, 2025	9.77	9.89	9.89	9.95	9.6	12.5M
October 10, 2025	10.16	10	10	10.2	9.93	10.67M
October 09, 2025	10.18	10.2	10.2	10.31	10.18	10.52M
September 30, 2025	10.16	10.18	10.18	10.4	10.14	10.91M
September 29, 2025	9.96	10.14	10.14	10.18	9.83	11.17M
September 26, 2025	10.33	9.94	9.94	10.36	9.92	19.53M
September 25, 2025	10.56	10.38	10.38	10.7	10.35	16.29M
September 24, 2025	10.4	10.59	10.59	10.66	10.32	15.52M
September 23, 2025	10.84	10.48	10.48	10.84	10.23	19.38M
September 22, 2025	10.59	10.88	10.88	10.88	10.51	17.25M
September 19, 2025	10.67	10.57	10.57	10.85	10.43	18.72M
September 18, 2025	10.66	10.62	10.62	11.12	10.5	27.31M
September 17, 2025	10.78	10.65	10.65	10.78	10.56	13.27M
September 16, 2025	10.49	10.73	10.73	10.78	10.49	12.47M
September 15, 2025	10.76	10.48	10.48	10.77	10.48	15.01M
September 12, 2025	10.55	10.69	10.69	11.05	10.44	26.25M
September 11, 2025	10.1	10.54	10.54	10.54	10.03	16.95M
September 10, 2025	10.09	10.13	10.13	10.18	10.03	9.33M
September 09, 2025	10.32	10.09	10.09	10.35	10.05	10.89M
September 08, 2025	10.41	10.37	10.37	10.41	10.15	16.95M
September 05, 2025	10.2	10.41	10.41	10.43	10.05	14.44M
September 04, 2025	10.51	10.12	10.12	10.68	9.99	20.65M
September 03, 2025	10.9	10.5	10.5	10.95	10.45	15.63M
September 02, 2025	11.51	10.89	10.89	11.51	10.78	24.64M
September 01, 2025	11.5	11.47	11.47	11.77	11.37	21.18M
August 29, 2025	12.05	11.6	11.6	12.06	11.52	30.64M
August 28, 2025	11.8	12.08	12.08	12.15	11.5	33.77M
August 27, 2025	12	11.78	11.78	12.53	11.72	39.13M
August 26, 2025	11.8	12.01	12.01	12.4	11.75	28.84M
August 25, 2025	12.1	11.87	11.87	12.13	11.77	28.04M
August 22, 2025	11.6	12	12	12.11	11.5	32.54M
August 21, 2025	11.75	11.61	11.61	11.85	11.48	20.85M
August 20, 2025	11.72	11.83	11.83	11.91	11.58	26.29M
August 19, 2025	11.51	11.86	11.86	12.29	11.51	45.01M
August 18, 2025	10.97	11.63	11.63	11.88	10.97	44.06M
August 15, 2025	10.45	10.84	10.84	10.9	10.45	16.87M
August 14, 2025	10.84	10.48	10.48	10.85	10.46	15.13M
August 13, 2025	10.9	10.81	10.81	10.92	10.75	14.05M
August 12, 2025	10.92	10.86	10.86	10.96	10.76	11.48M
August 11, 2025	10.83	10.93	10.93	10.99	10.75	12.65M
August 08, 2025	10.85	10.75	10.75	10.9	10.6	14.61M
August 07, 2025	11.03	10.89	10.89	11.08	10.85	15.84M
August 06, 2025	10.88	11.05	11.05	11.25	10.8	18.72M
August 05, 2025	10.92	10.91	10.91	10.98	10.78	12.95M
August 04, 2025	10.52	10.9	10.9	10.91	10.43	20.3M
August 01, 2025	10.6	10.57	10.57	10.66	10.39	11.75M
July 31, 2025	10.47	10.57	10.57	10.73	10.47	15.9M
July 30, 2025	10.69	10.52	10.52	10.69	10.4	13.53M
July 29, 2025	10.58	10.71	10.71	10.8	10.57	15.65M
July 28, 2025	10.59	10.65	10.65	10.77	10.44	15.37M
July 25, 2025	10.3	10.55	10.55	10.57	10.29	17.53M
July 24, 2025	10.2	10.34	10.34	10.34	10.18	8.48M
July 23, 2025	10.24	10.24	10.24	10.38	10.18	11.92M
July 22, 2025	10.35	10.3	10.3	10.42	10.26	11.86M
July 21, 2025	10.48	10.4	10.4	10.57	10.35	14.87M
July 18, 2025	10.48	10.47	10.47	10.63	10.37	24.55M

Unionman Technology Co., Ltd. (688609.SS) SHH