United Nova Technology Co.,Ltd. (SHA:688469)
China
· Delayed Price · Currency is CNY 6.53
+0.03 (0.46%)
At close: Dec 5, 2025
United Nova Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 29, 2025 | 6.36 | 6.58 | 6.35 | 6.45 | 6.45 | 0.31% | 291,893,700 |
| Sep 26, 2025 | 5.98 | 6.68 | 5.96 | 6.43 | 6.43 | 7.53% | 430,425,400 |
| Sep 25, 2025 | 5.79 | 6.05 | 5.76 | 5.98 | 5.98 | 3.64% | 242,778,300 |
| Sep 24, 2025 | 5.60 | 5.82 | 5.56 | 5.77 | 5.77 | 2.67% | 214,067,600 |
| Sep 23, 2025 | 5.64 | 5.66 | 5.40 | 5.62 | 5.62 | -0.35% | 160,312,900 |
| Sep 22, 2025 | 5.65 | 5.66 | 5.56 | 5.64 | 5.64 | - | 107,161,800 |
| Sep 19, 2025 | 5.74 | 5.79 | 5.62 | 5.64 | 5.64 | -1.05% | 129,282,400 |
| Sep 18, 2025 | 5.69 | 5.84 | 5.60 | 5.70 | 5.70 | 0.53% | 226,525,000 |
| Sep 17, 2025 | 5.60 | 5.75 | 5.56 | 5.67 | 5.67 | 0.89% | 111,476,400 |
| Sep 16, 2025 | 5.62 | 5.66 | 5.54 | 5.62 | 5.62 | -0.35% | 101,936,900 |
| Sep 15, 2025 | 5.85 | 5.89 | 5.64 | 5.64 | 5.64 | 0.36% | 151,129,400 |
| Sep 12, 2025 | 5.66 | 5.72 | 5.62 | 5.62 | 5.62 | -1.06% | 136,929,100 |
| Sep 11, 2025 | 5.48 | 5.69 | 5.44 | 5.68 | 5.68 | 3.27% | 169,160,100 |
| Sep 10, 2025 | 5.58 | 5.63 | 5.49 | 5.50 | 5.50 | -1.08% | 79,379,090 |
| Sep 9, 2025 | 5.65 | 5.69 | 5.53 | 5.56 | 5.56 | -2.28% | 102,405,000 |
| Sep 8, 2025 | 5.73 | 5.74 | 5.57 | 5.69 | 5.69 | - | 122,249,300 |
| Sep 5, 2025 | 5.49 | 5.70 | 5.43 | 5.69 | 5.69 | 4.40% | 139,819,200 |
| Sep 4, 2025 | 5.74 | 5.77 | 5.35 | 5.45 | 5.45 | -4.55% | 191,682,900 |
| Sep 3, 2025 | 5.82 | 5.88 | 5.69 | 5.71 | 5.71 | -1.89% | 129,524,100 |
| Sep 2, 2025 | 6.09 | 6.09 | 5.78 | 5.82 | 5.82 | -4.12% | 212,382,400 |
| Sep 1, 2025 | 6.01 | 6.33 | 5.97 | 6.07 | 6.07 | 2.88% | 261,579,400 |
| Aug 29, 2025 | 6.00 | 6.02 | 5.78 | 5.90 | 5.90 | -0.51% | 225,139,000 |
| Aug 28, 2025 | 5.58 | 5.93 | 5.57 | 5.93 | 5.93 | 6.85% | 304,933,900 |
| Aug 27, 2025 | 5.72 | 5.80 | 5.54 | 5.55 | 5.55 | -2.63% | 199,155,200 |
| Aug 26, 2025 | 5.73 | 5.82 | 5.69 | 5.70 | 5.70 | -0.35% | 119,703,300 |
| Aug 25, 2025 | 5.81 | 6.02 | 5.67 | 5.72 | 5.72 | 0.35% | 245,384,800 |
| Aug 22, 2025 | 5.52 | 5.72 | 5.50 | 5.70 | 5.70 | 3.07% | 182,858,400 |
| Aug 21, 2025 | 5.55 | 5.70 | 5.48 | 5.53 | 5.53 | 0.18% | 127,126,600 |
| Aug 20, 2025 | 5.45 | 5.53 | 5.36 | 5.52 | 5.52 | 1.66% | 108,411,700 |
| Aug 19, 2025 | 5.49 | 5.49 | 5.40 | 5.43 | 5.43 | -0.73% | 89,854,860 |
| Aug 18, 2025 | 5.33 | 5.55 | 5.29 | 5.47 | 5.47 | 3.60% | 170,789,000 |
| Aug 15, 2025 | 5.09 | 5.29 | 5.08 | 5.28 | 5.28 | 3.53% | 121,210,400 |
| Aug 14, 2025 | 5.20 | 5.22 | 5.10 | 5.10 | 5.10 | -1.73% | 91,193,510 |
| Aug 13, 2025 | 5.10 | 5.25 | 5.10 | 5.19 | 5.19 | 1.76% | 92,812,480 |
| Aug 12, 2025 | 5.14 | 5.14 | 5.05 | 5.10 | 5.10 | -0.78% | 81,754,870 |
| Aug 11, 2025 | 5.13 | 5.18 | 5.11 | 5.14 | 5.14 | 0.39% | 58,713,500 |
| Aug 8, 2025 | 5.18 | 5.18 | 5.11 | 5.12 | 5.12 | -1.16% | 54,005,910 |
| Aug 7, 2025 | 5.17 | 5.22 | 5.11 | 5.18 | 5.18 | 0.19% | 76,401,480 |
| Aug 6, 2025 | 5.16 | 5.18 | 5.12 | 5.17 | 5.17 | - | 59,833,290 |
| Aug 5, 2025 | 5.24 | 5.27 | 5.10 | 5.17 | 5.17 | -0.19% | 98,466,000 |
| Aug 4, 2025 | 5.04 | 5.18 | 5.03 | 5.18 | 5.18 | 2.37% | 73,289,150 |
| Aug 1, 2025 | 5.04 | 5.09 | 5.00 | 5.06 | 5.06 | 0.40% | 49,193,930 |
| Jul 31, 2025 | 5.10 | 5.15 | 5.01 | 5.04 | 5.04 | -0.98% | 67,678,850 |
| Jul 30, 2025 | 5.16 | 5.19 | 5.06 | 5.09 | 5.09 | -1.55% | 65,103,730 |
| Jul 29, 2025 | 5.16 | 5.18 | 5.12 | 5.17 | 5.17 | 0.19% | 52,580,150 |
| Jul 28, 2025 | 5.16 | 5.20 | 5.12 | 5.16 | 5.16 | 0.39% | 58,543,270 |
| Jul 25, 2025 | 5.08 | 5.15 | 5.05 | 5.14 | 5.14 | 0.98% | 72,412,990 |
| Jul 24, 2025 | 5.04 | 5.09 | 5.02 | 5.09 | 5.09 | 0.99% | 53,685,520 |
| Jul 23, 2025 | 5.02 | 5.09 | 5.02 | 5.04 | 5.04 | 0.40% | 73,103,070 |
| Jul 22, 2025 | 4.95 | 5.03 | 4.93 | 5.02 | 5.02 | 1.41% | 68,547,560 |
| Jul 21, 2025 | 4.84 | 5.04 | 4.82 | 4.95 | 4.95 | 2.91% | 85,575,100 |
| Jul 18, 2025 | 4.82 | 4.84 | 4.79 | 4.81 | 4.81 | -0.21% | 34,449,440 |
| Jul 17, 2025 | 4.82 | 4.83 | 4.79 | 4.82 | 4.82 | 0.21% | 38,828,140 |
| Jul 16, 2025 | 4.82 | 4.85 | 4.79 | 4.81 | 4.81 | -0.21% | 33,065,460 |
| Jul 15, 2025 | 4.82 | 4.86 | 4.78 | 4.82 | 4.82 | -0.21% | 44,226,720 |
| Jul 14, 2025 | 4.83 | 4.86 | 4.81 | 4.83 | 4.83 | 0.42% | 41,127,650 |
| Jul 11, 2025 | 4.72 | 4.83 | 4.70 | 4.81 | 4.81 | 1.91% | 79,070,470 |