Uni-Trend Technology (China) Co., Ltd. - 688628.SS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	36.98	36.18	36.18	37.15	36.18	1.21M
September 25, 2025	37.87	37.01	37.01	38	36.93	1.85M
September 24, 2025	36.36	37.89	37.89	38.05	36.36	2.84M
September 23, 2025	37.05	36.88	36.88	37.2	35.34	2.59M
September 22, 2025	36.54	36.93	36.93	37.26	36.21	2.54M
September 19, 2025	35.97	36.58	36.58	37.3	35.65	2.59M
September 18, 2025	36.58	35.88	35.88	36.78	35.5	3.15M
September 17, 2025	36.5	36.61	36.61	36.95	36.06	3.23M
September 16, 2025	35.4	36.2	36.2	36.68	35.18	3.63M
September 15, 2025	34.12	35.42	35.42	35.7	33.9	2.8M
September 12, 2025	34.22	34.21	34.21	34.76	34.06	1.21M
September 11, 2025	33.75	34.22	34.22	34.25	33.36	1.13M
September 10, 2025	33.61	33.75	33.75	33.85	33.26	1.45M
September 09, 2025	34.51	33.75	33.75	34.65	33.52	2.01M
September 08, 2025	34.01	34.51	34.51	34.66	33.67	2.36M
September 05, 2025	34.61	34.68	34.68	34.98	34.34	1.62M
September 04, 2025	34.94	34.37	34.37	35.15	34.05	1.31M
September 03, 2025	35.58	34.93	34.93	35.86	34.9	1.2M
September 02, 2025	36.58	35.59	35.59	36.58	35.11	1.94M
September 01, 2025	37	36.37	36.37	37.25	36.28	1.68M
August 29, 2025	36.34	36.9	36.9	37.1	35.91	2.21M
August 28, 2025	36.13	36.28	36.28	36.81	35.39	2.06M
August 27, 2025	36.89	36.22	36.22	37.5	36.22	2.36M
August 26, 2025	36.7	36.83	36.83	37.34	36.31	1.82M
August 25, 2025	36.56	36.98	36.98	37.15	36.56	2.84M
August 22, 2025	36.78	36.56	36.56	36.78	35.97	3.02M
August 21, 2025	37.2	37.17	37.17	37.55	36.9	1.34M
August 20, 2025	36.51	37.2	37.2	37.2	36.33	1.65M
August 19, 2025	36.96	36.67	36.67	37.2	36.34	1.52M
August 18, 2025	36.49	36.96	36.96	37.16	36.43	2.02M
August 15, 2025	35.93	36.49	36.49	36.58	35.89	1.7M
August 14, 2025	36.71	35.93	35.93	36.99	35.77	1.9M
August 13, 2025	36.81	36.71	36.71	37.07	36.36	1.34M
August 12, 2025	36.76	36.5	36.5	37.15	36.34	1.58M
August 11, 2025	36	36.66	36.66	36.74	35.97	1.56M
August 08, 2025	36.02	36.08	36.08	36.34	35.76	1.08M
August 07, 2025	36.2	36.18	36.18	36.58	36.06	1.57M
August 06, 2025	35.97	36.2	36.2	36.28	35.71	1.69M
August 05, 2025	35.88	35.86	35.86	36.13	35.67	1.13M
August 04, 2025	35.05	35.87	35.87	36.09	34.86	2.28M
August 01, 2025	34.63	35.01	35.01	35.1	34.52	1.21M
July 31, 2025	35.39	34.5	34.5	35.47	34.36	1.7M
July 30, 2025	35.3	35.36	35.36	35.85	35.2	1.8M
July 29, 2025	35.35	35.31	35.31	35.52	34.8	1.48M
July 28, 2025	35.16	35.3	35.3	35.52	35.16	1.38M
July 25, 2025	35.05	35.2	35.2	35.28	35	1.12M
July 24, 2025	34.91	35.08	35.08	35.18	34.62	1.56M
July 23, 2025	34.72	34.88	34.88	35.53	34.72	1.75M
July 22, 2025	34.64	34.9	34.9	35.3	34.46	1.65M
July 21, 2025	34.61	34.6	34.6	34.8	34.42	1.01M
July 18, 2025	34.62	34.61	34.61	34.76	34.36	802,914
July 17, 2025	34.36	34.65	34.65	34.73	34.36	1.09M
July 16, 2025	33.65	34.51	34.51	34.78	33.6	2.41M
July 15, 2025	34.2	33.73	33.73	34.2	33.39	1.27M
July 14, 2025	33.72	33.85	33.85	34.19	33.63	1M
July 11, 2025	33.55	33.71	33.71	34.08	33.33	1.34M
July 10, 2025	33.33	33.55	33.55	33.6	33.2	921,953
July 09, 2025	33.4	33.34	33.34	33.75	33.31	1M
July 08, 2025	33	33.43	33.43	33.48	32.9	918,091
July 07, 2025	33.18	33.03	33.03	33.24	32.72	1.03M

Uni-Trend Technology (China) Co., Ltd. (688628.SS) SHH