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

83.78

+2.71(+3.34%)

Updated at June 02 03:00PM

Currency In CNY

688628.SS Historical Return

If you invested ¥1000 in Uni-Trend Technology (China) Co., Ltd. (688628.SS) since IPO date, it would be worth ¥1,301.94 as of June 02, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥2,751.4, while ¥1000 invested 1 year ago would be worth ¥2,605.1. This corresponds to total returns of 30.19%, 175.14%, 160.51%, respectively, with annualized returns of 5.07%, 22.42%, 160.51%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

688628.SS Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
May 06, 2026	98.8	93.59	93.59	99.78	92.95	6.69M
April 30, 2026	98.53	97	97	99.7	95.6	4.56M
April 29, 2026	99	98.04	98.04	103.87	97.87	5.51M
April 28, 2026	104	101.07	101.07	107.9	99.5	7.21M
April 27, 2026	101.5	105.1	105.1	108.08	100.12	8.93M
April 24, 2026	106	98.04	98.04	107	95.5	7.98M
April 23, 2026	97	100.9	100.9	107.38	95	7.75M
April 22, 2026	81.49	95.58	95.58	97	81	6.72M
April 21, 2026	81	81.44	81.44	81.66	79.21	4.33M
April 20, 2026	78.43	81.15	81.15	82.7	75.66	7.55M
April 17, 2026	65	77.8	77.8	77.8	65	6.89M
April 16, 2026	64.55	64.83	64.83	65.98	63.38	2.85M
April 15, 2026	67	64.51	64.51	67.06	63.83	3.3M
April 14, 2026	62.88	66.3	66.3	67.5	62	4.72M
April 13, 2026	58.29	63.5	63.5	64.5	57.81	4.68M
April 10, 2026	58.55	58.49	58.49	59.88	57.75	4M
April 09, 2026	60.38	59.42	59.42	61.59	58.14	6.47M
April 08, 2026	56.76	60.55	60.55	60.66	54.66	6.3M
April 07, 2026	51.5	55.8	55.8	56.23	51.5	6.7M
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	42.36	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	40.86	41.24	40.5	1.17M