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 ¥1,344.06 as of August 23, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥3,015.69, while ¥1000 invested 1 year ago would be worth ¥2,359.25. This corresponds to total returns of 34.41%, 201.57%, 135.92%, respectively, with annualized returns of 5.46%, 24.69%, 135.92%.
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 |
|---|---|---|---|---|---|---|
| August 21, 2026 | 82.27 | 86.49 | 86.49 | 89.67 | 82 | 7.26M |
| August 20, 2026 | 74.16 | 82.34 | 82.34 | 83.6 | 73.28 | 8.65M |
| August 19, 2026 | 76.06 | 73.4 | 73.4 | 80.51 | 72.56 | 6.57M |
| August 18, 2026 | 75.3 | 78.8 | 78.8 | 79.65 | 75 | 5.91M |
| August 17, 2026 | 70.84 | 76.48 | 76.48 | 76.67 | 70.84 | 6.24M |
| August 14, 2026 | 68.36 | 70.24 | 70.24 | 70.55 | 68.2 | 2.56M |
| August 13, 2026 | 70.61 | 67.9 | 67.9 | 71.2 | 67.82 | 2.9M |
| August 12, 2026 | 67.95 | 69.2 | 69.2 | 69.99 | 67.18 | 2.93M |
| August 11, 2026 | 66.4 | 67.16 | 67.16 | 67.81 | 64.87 | 2.34M |
| August 10, 2026 | 67.6 | 66.49 | 66.49 | 69.13 | 65.03 | 3.66M |
| August 07, 2026 | 66.16 | 68.86 | 68.86 | 69 | 64.82 | 3.83M |
| August 06, 2026 | 63.6 | 66.5 | 66.5 | 67.8 | 63.12 | 4.38M |
| August 05, 2026 | 60.88 | 64.63 | 64.63 | 66 | 60.44 | 6.54M |
| August 04, 2026 | 57.5 | 62 | 62 | 62.98 | 56.67 | 3.76M |
| August 03, 2026 | 59.49 | 56.62 | 56.62 | 60.12 | 56.05 | 3.4M |
| 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 |
AD
