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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 13, 2026	39.87	40.96	40.96	41.3	39.33	2.4M
February 12, 2026	39.1	39.78	39.78	40.6	38.84	2.01M
February 11, 2026	38.1	39.16	39.16	39.2	37.93	1.96M
February 10, 2026	37.56	38.1	38.1	38.6	37.41	1.06M
February 09, 2026	36.76	37.5	37.5	37.6	36.6	1.18M
February 06, 2026	36.35	36.4	36.4	36.75	35.95	817,732
February 05, 2026	36.97	36.33	36.33	36.97	36.26	736,544
February 04, 2026	37.79	37.03	37.03	37.79	36.7	1.33M
February 03, 2026	37.13	37.78	37.78	38.18	36.86	1.29M
February 02, 2026	37.44	36.53	36.53	38.26	36.5	1.21M
January 30, 2026	37.01	37.44	37.44	37.8	37.01	1.07M
January 29, 2026	38.06	37.17	37.17	38.42	37.14	1.89M
January 28, 2026	39.28	38.22	38.22	39.43	38.22	1.54M
January 27, 2026	38.91	39.68	39.68	39.7	38.15	1.79M
January 26, 2026	39.18	38.82	38.82	39.36	38.34	1.68M
January 23, 2026	39.59	39.2	39.2	39.67	38.33	2.07M
January 22, 2026	39.2	39.22	39.22	40.7	38.86	2.6M
January 21, 2026	38.03	39.36	39.36	39.37	37.81	2.98M
January 20, 2026	37.5	38.19	38.19	38.65	37.5	2.55M
January 19, 2026	36.8	37.75	37.75	38.16	36.76	2.93M
January 16, 2026	37.1	37.25	37.25	37.75	35.95	3.66M
January 15, 2026	34.9	36.92	36.92	37.33	34.51	5.87M
January 14, 2026	34.1	34.9	34.9	35.42	33.87	3.24M
January 13, 2026	33.31	34.02	34.02	34.97	33.22	3.32M
January 12, 2026	32.47	33.23	33.23	33.29	32.47	1.77M
January 09, 2026	32.2	32.46	32.46	32.55	32.1	1.06M
January 08, 2026	32.33	32.36	32.36	32.6	32.19	848,769
January 07, 2026	32.4	32.26	32.26	32.4	32.07	662,862
January 06, 2026	32.28	32.31	32.31	32.44	32.05	856,405
January 05, 2026	31.92	32.28	32.28	32.47	31.74	1.65M
December 31, 2025	31.86	31.84	31.84	32.09	31.57	834,080
December 30, 2025	31.22	31.81	31.81	32.05	31.21	1.08M
December 29, 2025	31.57	31.47	31.47	31.76	31.05	1.12M
December 26, 2025	31.73	31.57	31.57	31.98	31.45	741,151
December 25, 2025	31.69	31.73	31.73	32.07	31.5	946,683
December 24, 2025	30.84	31.5	31.5	31.7	30.84	873,299
December 23, 2025	31.34	31.05	31.05	31.55	30.9	677,944
December 22, 2025	30.98	31.33	31.33	31.57	30.98	866,073
December 19, 2025	31.38	31.17	31.17	31.38	30.97	996,123
December 18, 2025	31.04	31.25	31.25	31.44	30.91	505,272
December 17, 2025	30.6	31.09	31.09	31.12	30.41	656,356
December 16, 2025	31	30.6	30.6	31.14	30.54	561,693
December 15, 2025	31.02	31	31	31.3	30.88	330,987
December 12, 2025	31.46	31.1	31.1	31.6	30.93	660,544
December 11, 2025	31.8	31.3	31.3	32.16	31.21	554,957
December 10, 2025	31.91	31.75	31.75	32.05	31.53	364,259
December 09, 2025	32.18	31.8	31.8	32.18	31.76	537,061
December 08, 2025	32.06	32.18	32.18	32.27	32.06	486,612
December 05, 2025	31.47	31.89	31.89	31.99	31.44	437,607
December 04, 2025	31.94	31.47	31.47	31.98	31.35	440,709
December 03, 2025	31.9	31.76	31.76	32.17	31.59	844,767
December 02, 2025	31.98	31.9	31.9	32.35	31.89	829,445
December 01, 2025	32.26	32.04	32.04	32.4	31.91	1M
November 28, 2025	31.82	32.33	32.33	32.8	31.8	1.07M
November 27, 2025	31.65	31.82	31.82	31.99	31.41	723,435
November 26, 2025	31.63	31.48	31.48	31.85	31.45	592,207
November 25, 2025	31.97	31.63	31.63	31.98	31.62	864,819
November 24, 2025	30.75	31.79	31.79	31.89	30.75	990,421
November 21, 2025	31.02	30.71	30.71	31.14	30.51	1.14M
November 20, 2025	31.51	31.02	31.02	31.51	30.93	896,320

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