Uni-Trend Technology (China) Co., Ltd. (688628.SS) SHH
Currency In CNY
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
688628.SS Historical Return
If you invested ¥1000 in Uni-Trend Technology (China) Co., Ltd. (688628.SS) since IPO date, it would be worth ¥919.66 as of August 02, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥1,988.58, while ¥1000 invested 1 year ago would be worth ¥1,664.23. This corresponds to total returns of -8.03%, 98.86%, 66.42%, respectively, with annualized returns of -1.51%, 14.73%, 66.42%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
688628.SS Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| July 31, 2026 | 59 | 59.18 | 59.18 | 64.49 | 57.92 | 4.69M |
| July 30, 2026 | 61.07 | 54.71 | 54.71 | 61.98 | 54.24 | 4.42M |
| July 29, 2026 | 60.17 | 59.56 | 59.56 | 61.26 | 56.68 | 3.84M |
| July 28, 2026 | 63.92 | 60.21 | 60.21 | 64.95 | 59.5 | 3.53M |
| July 27, 2026 | 62.8 | 65.35 | 65.35 | 65.55 | 61.64 | 3.55M |
| July 23, 2026 | 65.8 | 64.05 | 64.05 | 68.88 | 63.41 | 4.47M |
| July 22, 2026 | 66 | 63.64 | 63.64 | 68.5 | 63.01 | 4.1M |
| July 21, 2026 | 60.66 | 66.99 | 66.99 | 67.68 | 53.28 | 6.72M |
| July 20, 2026 | 69.8 | 60.6 | 60.6 | 69.8 | 58.5 | 5.31M |
| July 17, 2026 | 72.88 | 65.59 | 65.59 | 72.91 | 65.01 | 5.17M |
| July 16, 2026 | 75.95 | 72.15 | 72.15 | 76.59 | 71.21 | 5.95M |
| July 15, 2026 | 82 | 77.54 | 77.54 | 85.36 | 77.06 | 3.97M |
| July 14, 2026 | 81.5 | 82.56 | 82.56 | 83.88 | 78.12 | 5.12M |
| July 13, 2026 | 85.88 | 80.12 | 80.12 | 89.35 | 78.85 | 4.16M |
| July 10, 2026 | 91.53 | 87.64 | 87.64 | 97.5 | 87.64 | 4.37M |
| July 09, 2026 | 86.15 | 90.88 | 90.88 | 91.65 | 80.5 | 5.16M |
| July 08, 2026 | 90.3 | 86.29 | 86.29 | 90.3 | 83.8 | 2.89M |
| July 07, 2026 | 92.79 | 90.35 | 90.35 | 95.91 | 88.13 | 3.17M |
| July 06, 2026 | 95.04 | 92.79 | 92.79 | 97.8 | 91.24 | 3.15M |
| July 03, 2026 | 95 | 94.09 | 94.09 | 101.37 | 93.82 | 4.02M |
| July 02, 2026 | 93.9 | 95 | 95 | 102.88 | 92 | 3.98M |
| July 01, 2026 | 98.94 | 96.59 | 96.59 | 100.82 | 95.79 | 2.84M |
| June 30, 2026 | 94.92 | 98.94 | 98.94 | 100.05 | 92.77 | 3.28M |
| June 29, 2026 | 99.36 | 94.79 | 94.79 | 102 | 91.71 | 3.99M |
| June 26, 2026 | 103.22 | 98.65 | 98.65 | 106.5 | 98.07 | 4.17M |
| June 25, 2026 | 103.52 | 103.46 | 103.46 | 109.8 | 101.5 | 5.18M |
| June 24, 2026 | 101.85 | 103.49 | 103.49 | 106.82 | 97.03 | 4.35M |
| June 23, 2026 | 109.38 | 99.85 | 99.85 | 109.38 | 98.18 | 5.74M |
| June 22, 2026 | 112 | 109.59 | 109.59 | 120 | 105 | 6.01M |
| June 18, 2026 | 101 | 106.08 | 106.08 | 107.98 | 100.2 | 5.04M |
| June 17, 2026 | 98 | 102.01 | 102.01 | 105.95 | 98 | 5.63M |
| June 16, 2026 | 95.4 | 98.6 | 98.6 | 99.55 | 93.68 | 4.92M |
| June 15, 2026 | 92.47 | 97.25 | 97.25 | 98.9 | 88.03 | 6.76M |
| June 12, 2026 | 92.5 | 89 | 89 | 97.42 | 87.5 | 6.88M |
| June 11, 2026 | 87.7 | 88.8 | 88.8 | 90.32 | 86.59 | 5.99M |
| June 10, 2026 | 83.09 | 89 | 89 | 89.56 | 79.25 | 8.6M |
| June 09, 2026 | 79.24 | 82.11 | 82.11 | 83.19 | 76.59 | 5.29M |
| June 08, 2026 | 76.8 | 77.69 | 77.69 | 80.8 | 76.29 | 4M |
| June 05, 2026 | 84.08 | 83.38 | 83.38 | 86.45 | 81.44 | 3.79M |
| June 04, 2026 | 83.53 | 84.5 | 84.5 | 87.27 | 82.01 | 3.89M |
| June 03, 2026 | 83.15 | 85.33 | 85.33 | 90.8 | 82.78 | 4.99M |
| June 02, 2026 | 81.71 | 83.78 | 83.78 | 87.44 | 80.1 | 3.74M |
| June 01, 2026 | 87.52 | 81.07 | 81.07 | 87.52 | 81.07 | 3.36M |
| May 29, 2026 | 91.78 | 85.8 | 85.8 | 92.63 | 84.57 | 4.7M |
| May 28, 2026 | 91.54 | 91.66 | 91.66 | 94.8 | 88.66 | 5.1M |
| May 27, 2026 | 94.75 | 92 | 92 | 96.36 | 90.55 | 4.94M |
| May 26, 2026 | 98.97 | 92.5 | 92.5 | 98.97 | 90.27 | 6.17M |
| May 25, 2026 | 102.97 | 99.33 | 99.33 | 103.3 | 96.45 | 6.48M |
| May 22, 2026 | 97.13 | 102 | 102 | 104 | 96.4 | 6.84M |
| May 21, 2026 | 106.37 | 96.31 | 96.31 | 106.37 | 95.58 | 8.13M |
| May 20, 2026 | 102 | 106.37 | 106.37 | 108.26 | 100 | 9.18M |
| May 19, 2026 | 99.5 | 103.68 | 103.68 | 105.21 | 97.5 | 11.3M |
| May 18, 2026 | 84.01 | 96.4 | 96.4 | 99.16 | 84.01 | 10.07M |
| May 15, 2026 | 84.21 | 85.69 | 85.69 | 88.1 | 81.23 | 6.84M |
| May 14, 2026 | 86 | 84.61 | 84.61 | 86.38 | 82.51 | 4.09M |
| May 13, 2026 | 88 | 86 | 86 | 88.93 | 84.73 | 5.59M |
| May 12, 2026 | 93.38 | 88.5 | 88.5 | 93.5 | 88.18 | 4.29M |
| May 11, 2026 | 96.33 | 93.1 | 93.1 | 96.88 | 92.8 | 4.77M |
| May 08, 2026 | 95 | 95.8 | 95.8 | 97.09 | 93.4 | 4.3M |
| May 07, 2026 | 93.55 | 97.3 | 97.3 | 99.24 | 89.86 | 5.51M |
AD
