United Nova Technology Co.,Ltd. (SHA:688469)
China
· Delayed Price · Currency is CNY 7.12
-0.06 (-0.84%)
At close: Mar 9, 2026
United Nova Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 7.06 | 7.26 | 7.03 | 7.18 | 7.18 | 1.27% | 84,554,905 |
| Mar 5, 2026 | 7.14 | 7.26 | 7.02 | 7.09 | 7.09 | 2.16% | 113,456,000 |
| Mar 4, 2026 | 6.95 | 7.08 | 6.91 | 6.94 | 6.94 | -1.42% | 112,359,463 |
| Mar 3, 2026 | 7.51 | 7.58 | 7.02 | 7.04 | 7.04 | -6.26% | 201,247,800 |
| Mar 2, 2026 | 7.65 | 7.72 | 7.48 | 7.51 | 7.51 | -3.47% | 153,744,117 |
| Feb 27, 2026 | 7.78 | 7.81 | 7.65 | 7.78 | 7.78 | -0.64% | 105,192,100 |
| Feb 26, 2026 | 7.93 | 7.95 | 7.81 | 7.83 | 7.83 | -1.01% | 118,966,400 |
| Feb 25, 2026 | 7.74 | 8.00 | 7.72 | 7.91 | 7.91 | 2.20% | 149,417,100 |
| Feb 24, 2026 | 7.88 | 8.03 | 7.72 | 7.74 | 7.74 | 1.04% | 151,671,231 |
| Feb 13, 2026 | 7.52 | 7.77 | 7.52 | 7.66 | 7.66 | 1.32% | 118,656,700 |
| Feb 12, 2026 | 7.55 | 7.59 | 7.50 | 7.56 | 7.56 | - | 85,327,180 |
| Feb 11, 2026 | 7.47 | 7.64 | 7.44 | 7.56 | 7.56 | 1.07% | 96,742,250 |
| Feb 10, 2026 | 7.58 | 7.60 | 7.46 | 7.48 | 7.48 | -1.45% | 93,404,430 |
| Feb 9, 2026 | 7.38 | 7.61 | 7.32 | 7.59 | 7.59 | 5.86% | 172,504,500 |
| Feb 6, 2026 | 7.16 | 7.35 | 7.10 | 7.17 | 7.17 | -0.55% | 95,697,910 |
| Feb 5, 2026 | 7.24 | 7.26 | 7.11 | 7.21 | 7.21 | -1.77% | 125,702,393 |
| Feb 4, 2026 | 7.32 | 7.36 | 7.20 | 7.34 | 7.34 | -0.41% | 117,087,000 |
| Feb 3, 2026 | 7.32 | 7.39 | 7.22 | 7.37 | 7.37 | 2.36% | 132,881,823 |
| Feb 2, 2026 | 7.55 | 7.66 | 7.18 | 7.20 | 7.20 | -5.14% | 186,529,277 |
| Jan 30, 2026 | 7.73 | 7.79 | 7.41 | 7.59 | 7.59 | -1.56% | 210,393,500 |
| Jan 29, 2026 | 8.18 | 8.32 | 7.68 | 7.71 | 7.71 | -6.43% | 307,606,500 |
| Jan 28, 2026 | 8.37 | 8.55 | 8.08 | 8.24 | 8.24 | -0.96% | 282,124,751 |
| Jan 27, 2026 | 7.64 | 8.47 | 7.56 | 8.32 | 8.32 | 9.33% | 449,057,800 |
| Jan 26, 2026 | 7.50 | 8.15 | 7.45 | 7.61 | 7.61 | 6.14% | 421,846,764 |
| Jan 23, 2026 | 7.15 | 7.20 | 7.12 | 7.17 | 7.17 | - | 136,957,000 |
| Jan 22, 2026 | 7.32 | 7.58 | 7.14 | 7.17 | 7.17 | -0.42% | 222,509,200 |
| Jan 21, 2026 | 6.95 | 7.28 | 6.94 | 7.20 | 7.20 | 2.56% | 231,944,200 |
| Jan 20, 2026 | 7.03 | 7.11 | 6.90 | 7.02 | 7.02 | -0.43% | 157,086,185 |
| Jan 19, 2026 | 7.15 | 7.19 | 7.02 | 7.05 | 7.05 | -0.84% | 154,381,300 |
| Jan 16, 2026 | 7.02 | 7.15 | 6.90 | 7.11 | 7.11 | 2.89% | 270,057,200 |
| Jan 15, 2026 | 6.85 | 6.95 | 6.72 | 6.91 | 6.91 | 0.88% | 166,045,600 |
| Jan 14, 2026 | 6.70 | 7.06 | 6.68 | 6.85 | 6.85 | 2.24% | 233,623,600 |
| Jan 13, 2026 | 6.89 | 6.91 | 6.68 | 6.70 | 6.70 | -2.76% | 163,204,100 |
| Jan 12, 2026 | 6.86 | 6.96 | 6.81 | 6.89 | 6.89 | 0.73% | 161,255,300 |
| Jan 9, 2026 | 6.88 | 6.91 | 6.80 | 6.84 | 6.84 | -0.58% | 143,856,816 |
| Jan 8, 2026 | 6.93 | 7.01 | 6.86 | 6.88 | 6.88 | -0.72% | 147,804,200 |
| Jan 7, 2026 | 6.99 | 7.05 | 6.90 | 6.93 | 6.93 | -0.86% | 157,086,082 |
| Jan 6, 2026 | 6.91 | 7.18 | 6.87 | 6.99 | 6.99 | 1.45% | 158,654,000 |
| Jan 5, 2026 | 6.79 | 6.92 | 6.77 | 6.89 | 6.89 | 2.99% | 126,938,703 |
| Dec 31, 2025 | 6.80 | 6.84 | 6.66 | 6.69 | 6.69 | -1.76% | 100,588,700 |
| Dec 30, 2025 | 6.82 | 6.90 | 6.78 | 6.81 | 6.81 | -0.87% | 83,524,300 |
| Dec 29, 2025 | 6.71 | 7.04 | 6.70 | 6.87 | 6.87 | 2.69% | 163,420,600 |
| Dec 26, 2025 | 6.70 | 6.79 | 6.66 | 6.69 | 6.69 | -1.04% | 75,802,320 |
| Dec 25, 2025 | 6.83 | 6.85 | 6.73 | 6.76 | 6.76 | -0.59% | 67,086,950 |
| Dec 24, 2025 | 6.79 | 6.85 | 6.74 | 6.80 | 6.80 | 0.89% | 68,666,033 |
| Dec 23, 2025 | 6.79 | 6.87 | 6.70 | 6.74 | 6.74 | -1.03% | 77,574,260 |
| Dec 22, 2025 | 6.73 | 6.99 | 6.71 | 6.81 | 6.81 | 2.87% | 134,261,600 |
| Dec 19, 2025 | 6.58 | 6.67 | 6.55 | 6.62 | 6.62 | 1.22% | 80,544,230 |
| Dec 18, 2025 | 6.40 | 6.57 | 6.39 | 6.54 | 6.54 | 1.24% | 89,254,830 |
| Dec 17, 2025 | 6.38 | 6.50 | 6.33 | 6.46 | 6.46 | 1.41% | 89,607,940 |
| Dec 16, 2025 | 6.56 | 6.57 | 6.36 | 6.37 | 6.37 | -3.04% | 98,012,496 |
| Dec 15, 2025 | 6.60 | 6.65 | 6.55 | 6.57 | 6.57 | -1.20% | 70,322,940 |
| Dec 12, 2025 | 6.55 | 6.68 | 6.42 | 6.65 | 6.65 | 1.68% | 133,057,600 |
| Dec 11, 2025 | 6.56 | 6.74 | 6.51 | 6.54 | 6.54 | -0.46% | 110,590,000 |
| Dec 10, 2025 | 6.44 | 6.66 | 6.36 | 6.57 | 6.57 | 1.70% | 104,205,800 |
| Dec 9, 2025 | 6.55 | 6.60 | 6.45 | 6.46 | 6.46 | -1.22% | 71,875,820 |
| Dec 8, 2025 | 6.53 | 6.59 | 6.49 | 6.54 | 6.54 | 0.15% | 90,725,590 |
| Dec 5, 2025 | 6.50 | 6.54 | 6.42 | 6.53 | 6.53 | 0.46% | 65,349,220 |
| Dec 4, 2025 | 6.52 | 6.56 | 6.41 | 6.50 | 6.50 | - | 61,933,100 |
| Dec 3, 2025 | 6.52 | 6.60 | 6.47 | 6.50 | 6.50 | -0.31% | 74,905,770 |
| Dec 2, 2025 | 6.50 | 6.56 | 6.42 | 6.52 | 6.52 | - | 62,463,950 |
| Dec 1, 2025 | 6.63 | 6.67 | 6.49 | 6.52 | 6.52 | -2.25% | 112,978,300 |
| Nov 28, 2025 | 6.36 | 6.68 | 6.29 | 6.67 | 6.67 | 5.04% | 173,825,900 |
| Nov 27, 2025 | 6.35 | 6.52 | 6.33 | 6.35 | 6.35 | - | 87,349,050 |
| Nov 26, 2025 | 6.42 | 6.47 | 6.34 | 6.35 | 6.35 | -0.94% | 85,030,130 |
| Nov 25, 2025 | 6.55 | 6.59 | 6.41 | 6.41 | 6.41 | -1.54% | 110,817,800 |
| Nov 24, 2025 | 6.52 | 6.58 | 6.29 | 6.51 | 6.51 | 0.77% | 145,609,584 |
| Nov 21, 2025 | 6.66 | 6.74 | 6.45 | 6.46 | 6.46 | -4.72% | 143,937,200 |
| Nov 20, 2025 | 6.96 | 6.99 | 6.78 | 6.78 | 6.78 | -1.60% | 83,131,030 |
| Nov 19, 2025 | 6.94 | 7.04 | 6.73 | 6.89 | 6.89 | -1.43% | 141,647,700 |
| Nov 18, 2025 | 7.14 | 7.19 | 6.94 | 6.99 | 6.99 | -2.37% | 155,065,200 |
| Nov 17, 2025 | 6.86 | 7.19 | 6.84 | 7.16 | 7.16 | 5.14% | 239,280,600 |
| Nov 14, 2025 | 6.67 | 6.94 | 6.65 | 6.81 | 6.81 | 1.04% | 163,105,400 |
| Nov 13, 2025 | 6.47 | 6.87 | 6.44 | 6.74 | 6.74 | 4.33% | 217,989,200 |
| Nov 12, 2025 | 6.43 | 6.58 | 6.38 | 6.46 | 6.46 | -0.31% | 111,985,200 |
| Nov 11, 2025 | 6.51 | 6.63 | 6.43 | 6.48 | 6.48 | 0.15% | 103,320,000 |
| Nov 10, 2025 | 6.45 | 6.55 | 6.41 | 6.47 | 6.47 | 1.09% | 112,702,500 |
| Nov 7, 2025 | 6.23 | 6.51 | 6.16 | 6.40 | 6.40 | 1.91% | 133,867,800 |
| Nov 6, 2025 | 6.12 | 6.30 | 6.11 | 6.28 | 6.28 | 3.63% | 114,554,200 |
| Nov 5, 2025 | 6.02 | 6.09 | 6.00 | 6.06 | 6.06 | -0.82% | 79,118,820 |
| Nov 4, 2025 | 6.14 | 6.23 | 6.06 | 6.11 | 6.11 | -0.81% | 87,210,550 |
| Nov 3, 2025 | 6.27 | 6.27 | 6.02 | 6.16 | 6.16 | -1.75% | 130,538,900 |
| Oct 31, 2025 | 6.36 | 6.41 | 6.27 | 6.27 | 6.27 | -1.57% | 108,100,500 |
| Oct 30, 2025 | 6.52 | 6.52 | 6.36 | 6.37 | 6.37 | -2.15% | 116,713,500 |
| Oct 29, 2025 | 6.44 | 6.58 | 6.41 | 6.51 | 6.51 | 1.24% | 105,348,100 |
| Oct 28, 2025 | 6.64 | 6.64 | 6.38 | 6.43 | 6.43 | -5.02% | 225,239,000 |
| Oct 27, 2025 | 6.67 | 6.78 | 6.61 | 6.77 | 6.77 | 3.04% | 190,664,200 |
| Oct 24, 2025 | 6.33 | 6.60 | 6.33 | 6.57 | 6.57 | 4.45% | 163,110,400 |
| Oct 23, 2025 | 6.35 | 6.36 | 6.18 | 6.29 | 6.29 | -1.56% | 101,368,100 |
| Oct 22, 2025 | 6.37 | 6.46 | 6.28 | 6.39 | 6.39 | -0.78% | 109,444,200 |
| Oct 21, 2025 | 6.38 | 6.50 | 6.36 | 6.44 | 6.44 | 1.58% | 122,443,400 |
| Oct 20, 2025 | 6.46 | 6.52 | 6.30 | 6.34 | 6.34 | 0.32% | 120,279,700 |
| Oct 17, 2025 | 6.63 | 6.68 | 6.29 | 6.32 | 6.32 | -4.10% | 153,670,000 |
| Oct 16, 2025 | 6.70 | 6.78 | 6.52 | 6.59 | 6.59 | -1.93% | 158,926,600 |
| Oct 15, 2025 | 6.68 | 6.76 | 6.54 | 6.72 | 6.72 | 0.30% | 155,938,300 |
| Oct 14, 2025 | 7.11 | 7.12 | 6.66 | 6.70 | 6.70 | -5.50% | 304,549,600 |
| Oct 13, 2025 | 6.41 | 7.12 | 6.40 | 7.09 | 7.09 | 6.14% | 347,040,900 |
| Oct 10, 2025 | 7.11 | 7.19 | 6.65 | 6.68 | 6.68 | -8.99% | 394,254,400 |
| Oct 9, 2025 | 6.79 | 7.69 | 6.69 | 7.34 | 7.34 | 11.55% | 473,171,800 |
| Sep 30, 2025 | 6.50 | 6.67 | 6.43 | 6.58 | 6.58 | 2.02% | 251,170,900 |