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

51.91

+6.15(+13.44%)

Updated at April 03 02:51PM

Currency In CNY

About Privacy Policy Contact us Terms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
April 03, 2026	45.85	51.7	51.7	53.46	45.09	6.12M
April 02, 2026	43.8	45.76	45.76	45.81	43.48	3.06M
April 01, 2026	43.1	43.98	43.98	43.98	41.53	1.59M
March 31, 2026	42	42.34	42.34	42.79	41.66	823,609
March 30, 2026	42.38	42	42	43.18	41.82	981,458
March 27, 2026	41.58	43.08	43.08	43.7	41.47	1.2M
March 26, 2026	42.65	42.15	42.15	42.8	41.29	1.08M
March 25, 2026	42.77	42.87	42.87	43.7	42.48	1.06M
March 24, 2026	40.64	42.45	42.45	42.55	40.07	1.7M
March 23, 2026	40.88	39.94	39.94	42.18	39.36	2.14M
March 20, 2026	42.48	42	42	43.33	41.8	1.5M
March 19, 2026	43	42.6	42.6	43.71	41.55	2.54M
March 18, 2026	44.18	43.75	43.75	45.29	43.25	1.86M
March 17, 2026	43.01	44.53	44.53	46.5	43.01	4.07M
March 16, 2026	42.9	44.5	44.5	45.12	41.99	4.69M
March 13, 2026	41.53	41.11	41.11	42.6	40.99	1.01M
March 12, 2026	42.79	41.75	41.75	42.98	41.32	1.51M
March 11, 2026	42.48	42	42	43.44	41.56	1.37M
March 10, 2026	42.49	42.67	42.67	43.14	42	515,828
March 09, 2026	43.06	41.95	41.95	43.06	40.73	2.2M
March 06, 2026	42.35	43.3	43.3	43.37	41.53	1.41M
March 05, 2026	42	42.35	42.35	42.7	41.58	1.56M
March 04, 2026	40.5	40.63	40.63	41.24	40.5	1.17M
March 03, 2026	41.88	40.83	40.83	42.71	40.5	2.31M
March 02, 2026	42.31	41.88	41.88	42.63	41.08	3M
February 27, 2026	42.81	42.63	42.63	43.09	42.06	1.35M
February 26, 2026	41.95	42.82	42.82	43	41.5	1.87M
February 25, 2026	41.33	41.95	41.95	43.3	41.03	3.42M
February 24, 2026	39.75	41.33	41.33	41.6	39.51	3.52M
February 13, 2026	39.87	40.96	0	41.3	39.33	2.4M
February 12, 2026	39.1	39.78	0	40.6	38.84	2.01M
February 11, 2026	38.1	39.16	0	39.2	37.93	1.96M
February 10, 2026	37.56	38.1	0	38.6	37.41	1.06M
February 09, 2026	36.76	37.5	0	37.6	36.6	1.18M
February 06, 2026	36.35	36.4	0	36.75	35.95	817,732
February 05, 2026	36.97	36.33	0	36.97	36.26	736,544
February 04, 2026	37.79	37.03	0	37.79	36.7	1.33M
February 03, 2026	37.13	37.78	0	38.18	36.86	1.29M
February 02, 2026	37.44	36.53	0	38.26	36.5	1.21M
January 30, 2026	37.01	37.44	0	37.8	37.01	1.07M
January 29, 2026	38.06	37.17	0	38.42	37.14	1.89M
January 28, 2026	39.28	38.22	0	39.43	38.22	1.54M
January 27, 2026	38.91	39.68	0	39.7	38.15	1.79M
January 26, 2026	39.18	38.82	0	39.36	38.34	1.68M
January 23, 2026	39.59	39.2	0	39.67	38.33	2.07M
January 22, 2026	39.2	39.22	0	40.7	38.86	2.6M
January 21, 2026	38.03	39.36	0	39.37	37.81	2.98M
January 20, 2026	37.5	38.19	0	38.65	37.5	2.55M
January 19, 2026	36.8	37.75	0	38.16	36.76	2.93M
January 16, 2026	37.1	37.25	0	37.75	35.95	3.66M
January 15, 2026	34.9	36.92	0	37.33	34.51	5.87M
January 14, 2026	34.1	34.9	0	35.42	33.87	3.24M
January 13, 2026	33.31	34.02	0	34.97	33.22	3.32M
January 12, 2026	32.47	33.23	0	33.29	32.47	1.77M
January 09, 2026	32.2	32.46	0	32.55	32.1	1.06M
January 08, 2026	32.33	32.36	0	32.6	32.19	848,769
January 07, 2026	32.4	32.26	0	32.4	32.07	662,862
January 06, 2026	32.28	32.31	0	32.44	32.05	856,405
January 05, 2026	31.92	32.28	0	32.47	31.74	1.65M
December 31, 2025	31.86	31.84	0	32.09	31.57	834,080