Skip to main content
Union Semiconductor (Hefei) Co., Ltd. (SHA:688403)
China flag China · Delayed Price · Currency is CNY
16.84
+0.03 (0.18%)
Mar 6, 2026, 4:00 PM EST

SHA:688403 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 202616.4516.4515.3816.0416.04-4.75%48,909,770
Mar 6, 202616.8017.1516.5316.8416.840.18%21,405,736
Mar 5, 202616.8817.3616.7116.8116.812.50%37,034,749
Mar 4, 202616.4817.0416.3316.4016.40-2.50%27,453,730
Mar 3, 202618.4118.4116.5216.8216.82-7.84%43,535,060
Mar 2, 202618.5818.9518.1318.2518.25-4.35%36,977,860
Feb 27, 202619.1519.3618.2619.0819.08-2.45%45,744,850
Feb 26, 202619.7119.9918.8119.5619.56-0.31%48,889,010
Feb 25, 202618.9620.0818.6919.6219.623.65%40,974,770
Feb 24, 202619.2019.5018.4118.9318.930.64%30,444,760
Feb 13, 202618.6119.3218.4918.8118.810.16%28,002,520
Feb 12, 202618.3418.9618.2618.7818.783.19%31,347,050
Feb 11, 202618.5818.6118.1318.2018.20-2.41%27,155,540
Feb 10, 202619.2619.4018.3018.6518.65-3.12%34,793,630
Feb 9, 202619.0119.5018.6519.2519.254.05%36,215,760
Feb 6, 202618.8718.9618.2118.5018.50-3.14%24,196,780
Feb 5, 202618.9519.2418.4819.1019.10-1.19%23,795,280
Feb 4, 202619.3919.6018.9519.3319.33-1.28%27,692,570
Feb 3, 202619.2019.7018.7219.5819.584.87%32,601,550
Feb 2, 202619.8320.2218.6618.6718.67-6.79%35,139,880
Jan 30, 202619.7820.4419.0820.0320.032.46%39,682,750
Jan 29, 202620.5820.9419.4919.5519.55-5.00%46,368,380
Jan 28, 202620.8721.3120.1620.5820.58-1.01%38,004,480
Jan 27, 202619.6621.1019.3020.7920.794.47%49,789,964
Jan 26, 202621.7421.8719.5219.9019.90-8.46%67,488,230
Jan 23, 202621.5221.9320.6521.7421.741.92%48,163,880
Jan 22, 202623.5023.8921.1621.3321.33-6.90%77,446,640
Jan 21, 202622.3023.4221.8522.9122.911.06%63,692,680
Jan 20, 202622.5023.3522.0722.6722.670.67%53,822,660
Jan 19, 202621.8023.0521.0022.5222.521.30%92,682,570
Jan 16, 202619.2722.7819.0122.2322.2317.12%130,202,400
Jan 15, 202618.0019.4917.7518.9818.984.46%51,045,040
Jan 14, 202618.1218.6717.7318.1718.171.00%36,486,660
Jan 13, 202618.1818.3817.8717.9917.99-0.99%29,210,111
Jan 12, 202617.9018.3617.5018.1718.170.66%50,526,930
Jan 9, 202618.6919.2817.9818.0518.05-0.82%58,163,450
Jan 8, 202616.4818.4916.4118.2018.208.98%75,002,490
Jan 7, 202616.8817.0616.4616.7016.701.27%47,992,680
Jan 6, 202616.5017.1516.2116.4916.49-0.24%41,795,400
Jan 5, 202616.3816.8516.3316.5316.530.92%35,397,040
Dec 31, 202517.1517.6515.9216.3816.38-53,322,780
Dec 30, 202516.6017.2416.2916.3816.38-0.67%24,479,370
Dec 29, 202516.5216.9516.4116.4916.49-0.84%21,714,675
Dec 26, 202516.5617.2416.5316.6316.63-0.83%29,539,450
Dec 25, 202517.3417.4716.5016.7716.77-3.62%35,686,080
Dec 24, 202517.5818.3817.4017.4017.401.05%53,491,950
Dec 23, 202517.4917.7316.9217.2217.22-2.88%42,092,920
Dec 22, 202516.7718.0716.5817.7317.737.07%68,014,070
Dec 19, 202517.1517.6516.4816.5616.56-2.53%28,351,440
Dec 18, 202517.1517.4416.8316.9916.99-1.28%27,245,230
Dec 17, 202516.8817.7516.7017.2117.213.99%53,946,440
Dec 16, 202516.9917.0716.1916.5516.55-2.93%34,599,910
Dec 15, 202515.8217.8015.7517.0517.056.56%76,706,070
Dec 12, 202515.1916.1214.9216.0016.004.17%33,384,910
Dec 11, 202515.4515.6015.3015.3615.360.20%20,784,750
Dec 10, 202515.3015.6014.8515.3315.33-0.13%21,147,630
Dec 9, 202515.7315.9615.1815.3515.35-3.82%30,944,850
Dec 8, 202514.9616.0314.8015.9615.966.40%39,766,370
Dec 5, 202514.7615.0414.6215.0015.000.27%27,788,940
Dec 4, 202514.3015.2014.0514.9614.963.89%43,231,860
Dec 3, 202514.3914.7514.1114.4014.40-0.14%27,135,160
Dec 2, 202514.6514.9014.1314.4214.42-2.37%23,209,410
Dec 1, 202515.4015.4214.4814.7714.77-2.64%34,862,770
Nov 28, 202513.9115.7513.8415.1715.179.37%61,135,420
Nov 27, 202513.7714.2213.7413.8713.870.95%21,831,380
Nov 26, 202513.7014.0313.4813.7413.74-0.15%14,998,670
Nov 25, 202513.8814.2113.6813.7613.761.03%21,989,940
Nov 24, 202513.1713.7613.0513.6213.625.42%29,220,950
Nov 21, 202513.5913.7812.8912.9212.92-6.71%27,206,560
Nov 20, 202514.3814.4513.7313.8513.85-1.77%17,436,090
Nov 19, 202514.5814.8514.0214.1014.10-3.29%18,345,480
Nov 18, 202514.3814.7414.3314.5814.580.76%17,298,590
Nov 17, 202514.4814.7514.3514.4714.470.35%17,340,000
Nov 14, 202515.0015.0014.3814.4214.42-5.13%30,802,620
Nov 13, 202514.9915.4814.9115.2015.200.46%27,056,550
Nov 12, 202515.8515.8514.9015.1315.13-4.00%38,589,460
Nov 11, 202515.5016.1515.2315.7615.762.67%54,371,790
Nov 10, 202515.1815.4515.0315.3515.351.05%21,509,950
Nov 7, 202515.3015.5114.9015.1915.19-2.25%21,910,070
Nov 6, 202515.3415.7715.1615.5415.541.90%26,999,960
Nov 5, 202515.4115.5615.0215.2515.25-3.30%25,179,660
Nov 4, 202516.1216.5915.6315.7715.77-1.38%28,698,950
Nov 3, 202516.3016.3115.4315.9915.99-2.91%35,007,180
Oct 31, 202516.5216.8515.9116.4716.47-2.26%36,791,530
Oct 30, 202517.0617.4516.7816.8516.85-2.15%32,958,240
Oct 29, 202516.8817.5416.7017.2217.220.06%37,734,310
Oct 28, 202517.6517.8017.1117.2117.21-4.07%36,331,550
Oct 27, 202518.5819.0317.4317.9417.943.28%76,526,720
Oct 24, 202515.9217.6215.9217.3717.3710.01%59,983,830
Oct 23, 202516.2416.2915.3615.7915.79-3.19%30,959,950
Oct 22, 202516.1816.4615.8816.3116.31-0.06%20,501,700
Oct 21, 202516.0216.6015.8016.3216.322.45%37,412,070
Oct 20, 202516.0116.5515.7315.9315.930.76%34,340,950
Oct 17, 202516.6216.9715.7015.8115.81-5.22%41,756,090
Oct 16, 202516.8317.5016.5116.6816.68-0.89%55,774,760
Oct 15, 202517.4717.7515.9316.8316.83-2.15%86,595,960
Oct 14, 202518.5019.0717.0917.2017.20-7.08%50,263,600
Oct 13, 202518.0018.8417.8018.5118.51-3.54%42,182,660
Oct 10, 202519.2019.4718.3019.1919.19-2.14%60,941,630
Oct 9, 202519.4020.2319.0119.6119.611.34%71,019,520