United Nova Technology Co.,Ltd. (SHA:688469)
China
· Delayed Price · Currency is CNY 6.78
-0.11 (-1.60%)
Apr 28, 2026, 4:00 PM EDT
United Nova Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 6.86 | 6.91 | 6.74 | 6.78 | 6.78 | -1.60% | 92,248,410 |
| Apr 27, 2026 | 6.77 | 6.98 | 6.72 | 6.89 | 6.89 | 3.30% | 137,463,100 |
| Apr 24, 2026 | 6.64 | 6.78 | 6.59 | 6.67 | 6.67 | 0.15% | 97,881,190 |
| Apr 23, 2026 | 6.83 | 6.86 | 6.63 | 6.66 | 6.66 | -1.91% | 90,995,090 |
| Apr 22, 2026 | 6.60 | 6.84 | 6.58 | 6.79 | 6.79 | 3.19% | 115,129,000 |
| Apr 21, 2026 | 6.84 | 6.84 | 6.54 | 6.58 | 6.58 | -5.05% | 132,079,700 |
| Apr 20, 2026 | 6.74 | 7.10 | 6.74 | 6.93 | 6.93 | 3.43% | 120,126,700 |
| Apr 17, 2026 | 6.63 | 6.74 | 6.61 | 6.70 | 6.70 | 0.75% | 61,328,100 |
| Apr 16, 2026 | 6.64 | 6.67 | 6.59 | 6.65 | 6.65 | 0.61% | 53,158,440 |
| Apr 15, 2026 | 6.69 | 6.73 | 6.60 | 6.61 | 6.61 | -0.45% | 67,161,690 |
| Apr 14, 2026 | 6.58 | 6.74 | 6.54 | 6.64 | 6.64 | 2.15% | 85,066,530 |
| Apr 13, 2026 | 6.50 | 6.59 | 6.48 | 6.50 | 6.50 | -0.76% | 52,959,930 |
| Apr 10, 2026 | 6.62 | 6.72 | 6.55 | 6.55 | 6.55 | - | 57,714,790 |
| Apr 9, 2026 | 6.60 | 6.64 | 6.54 | 6.55 | 6.55 | -1.80% | 52,043,851 |
| Apr 8, 2026 | 6.45 | 6.68 | 6.45 | 6.67 | 6.67 | 6.21% | 108,381,500 |
| Apr 7, 2026 | 6.27 | 6.34 | 6.26 | 6.28 | 6.28 | 0.32% | 40,740,200 |
| Apr 3, 2026 | 6.35 | 6.39 | 6.25 | 6.26 | 6.26 | -1.26% | 45,175,070 |
| Apr 2, 2026 | 6.45 | 6.46 | 6.29 | 6.34 | 6.34 | -2.16% | 60,422,890 |
| Apr 1, 2026 | 6.44 | 6.51 | 6.39 | 6.48 | 6.48 | 2.86% | 77,252,390 |
| Mar 31, 2026 | 6.41 | 6.46 | 6.27 | 6.30 | 6.30 | -1.72% | 60,100,080 |
| Mar 30, 2026 | 6.36 | 6.43 | 6.30 | 6.41 | 6.41 | -0.62% | 50,635,050 |
| Mar 27, 2026 | 6.26 | 6.52 | 6.25 | 6.45 | 6.45 | 1.42% | 67,836,324 |
| Mar 26, 2026 | 6.47 | 6.48 | 6.32 | 6.36 | 6.36 | -2.00% | 56,003,584 |
| Mar 25, 2026 | 6.43 | 6.53 | 6.43 | 6.49 | 6.49 | 1.56% | 71,388,630 |
| Mar 24, 2026 | 6.32 | 6.39 | 6.20 | 6.39 | 6.39 | 3.06% | 85,037,669 |
| Mar 23, 2026 | 6.43 | 6.54 | 6.15 | 6.20 | 6.20 | -5.49% | 139,837,600 |
| Mar 20, 2026 | 6.80 | 6.83 | 6.56 | 6.56 | 6.56 | -2.96% | 86,657,240 |
| Mar 19, 2026 | 6.86 | 6.87 | 6.73 | 6.76 | 6.76 | -2.31% | 82,895,910 |
| Mar 18, 2026 | 6.94 | 6.97 | 6.84 | 6.92 | 6.92 | 0.14% | 64,151,251 |
| Mar 17, 2026 | 7.10 | 7.10 | 6.91 | 6.91 | 6.91 | -2.26% | 71,077,678 |
| Mar 16, 2026 | 7.01 | 7.08 | 6.86 | 7.07 | 7.07 | 0.86% | 97,061,640 |
| Mar 13, 2026 | 6.99 | 7.11 | 6.95 | 7.01 | 7.01 | -0.43% | 79,349,940 |
| Mar 12, 2026 | 7.11 | 7.16 | 7.00 | 7.04 | 7.04 | -1.26% | 72,765,320 |
| Mar 11, 2026 | 7.27 | 7.33 | 7.12 | 7.13 | 7.13 | -1.79% | 97,769,490 |
| Mar 10, 2026 | 7.23 | 7.29 | 7.14 | 7.26 | 7.26 | 1.97% | 97,089,090 |
| Mar 9, 2026 | 7.04 | 7.17 | 6.87 | 7.12 | 7.12 | -0.84% | 122,893,900 |
| 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 |