Skip to main content
Union Semiconductor (Hefei) Co., Ltd. (SHA:688403)
China flag China · Delayed Price · Currency is CNY
16.24
-0.61 (-3.62%)
Apr 28, 2026, 4:00 PM EDT

SHA:688403 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202616.7617.1516.1416.2416.24-3.62%46,877,184
Apr 27, 202616.1517.2816.1216.8516.854.79%59,533,852
Apr 24, 202616.3416.6015.9516.0816.08-1.65%39,750,200
Apr 23, 202617.6617.7616.3016.3516.35-7.00%74,050,454
Apr 22, 202616.3617.7716.0817.5817.586.55%68,989,670
Apr 21, 202616.8016.8516.0416.5016.50-2.48%53,167,710
Apr 20, 202617.6317.8216.8016.9216.92-3.81%61,952,679
Apr 17, 202617.1217.9716.9017.5917.594.21%84,311,775
Apr 16, 202615.7016.9415.5716.8816.887.04%61,435,700
Apr 15, 202616.2016.4615.7215.7715.77-2.23%38,854,950
Apr 14, 202616.1916.4815.9316.1316.130.81%45,551,974
Apr 13, 202616.1016.2715.8016.0016.00-1.84%34,444,440
Apr 10, 202616.4016.7015.9716.3016.301.94%64,142,640
Apr 9, 202614.7016.8414.5815.9915.996.81%89,042,230
Apr 8, 202614.5814.9814.5014.9714.975.57%45,493,320
Apr 7, 202613.9514.2413.8814.1814.182.24%20,841,550
Apr 3, 202613.9914.1013.7613.8713.87-17,556,520
Apr 2, 202614.6014.6013.7813.8713.87-5.65%36,606,740
Apr 1, 202614.6014.8714.5014.7014.702.94%30,657,180
Mar 31, 202614.5014.6314.2514.2814.28-2.33%26,603,350
Mar 30, 202614.3414.6914.1614.6214.62-0.07%24,512,600
Mar 27, 202614.2014.8514.1014.6314.630.21%31,190,526
Mar 26, 202614.2515.0514.1614.6014.601.74%51,838,630
Mar 25, 202614.1914.6314.1014.3514.351.77%24,675,080
Mar 24, 202614.0014.1513.4414.1014.102.32%30,848,675
Mar 23, 202614.1714.4213.6513.7813.78-4.57%41,029,110
Mar 20, 202615.0015.1014.4214.4414.44-2.76%34,049,660
Mar 19, 202615.1515.1714.8114.8514.85-3.88%33,717,210
Mar 18, 202615.0015.5014.7615.4515.453.76%35,696,629
Mar 17, 202615.5915.6014.8514.8914.89-4.55%30,681,180
Mar 16, 202615.3515.7114.9915.6015.601.83%29,454,200
Mar 13, 202615.6015.8215.2915.3215.32-2.54%28,725,110
Mar 12, 202616.0816.1615.5015.7215.72-2.54%23,206,311
Mar 11, 202616.5716.7015.9816.1316.13-1.89%27,397,120
Mar 10, 202616.3416.6316.2616.4416.442.49%29,870,380
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