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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 19, 2025	31.9	31.3	31.3	32.1	31.15	1.3M
November 18, 2025	32.31	31.84	31.84	32.44	31.64	1.88M
November 17, 2025	33.91	32.34	32.34	33.91	32.25	3.27M
November 14, 2025	34.3	34.09	34.09	34.39	34.03	829,099
November 13, 2025	34.11	34.13	34.13	34.36	33.9	700,912
November 12, 2025	34.44	34.22	34.22	34.57	34.08	1.04M
November 11, 2025	34.55	34.52	34.52	34.99	34.29	798,225
November 10, 2025	34.5	34.33	34.33	34.79	34.16	660,939
November 07, 2025	34.89	34.48	34.48	34.89	34	775,775
November 06, 2025	34.6	34.95	34.95	35	34.52	868,649
November 05, 2025	33.91	34.73	34.73	35.06	33.73	1.45M
November 04, 2025	34.4	33.9	33.9	34.5	33.73	1.05M
November 03, 2025	34.78	34.64	34.34	34.96	34.14	1.03M
October 31, 2025	35.25	34.77	34.47	35.34	34.4	1.98M
October 30, 2025	35.48	35.65	35.34	36.14	35.27	1.37M
October 29, 2025	35.6	35.6	35.29	35.95	35.31	896,811
October 28, 2025	35.55	35.78	35.47	36.03	35.38	838,765
October 27, 2025	35.75	35.69	35.38	36.14	35.52	1.25M
October 24, 2025	35.67	35.75	35.44	36.39	35.2	1.47M
October 23, 2025	34.4	35.25	34.94	35.29	33.9	2.04M
October 22, 2025	34.6	34.25	33.95	34.82	34.15	1.07M
October 21, 2025	34.3	34.68	34.38	34.8	34.14	918,368

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