Skip to main content
Shenzhen United Winners Laser Co., Ltd. (SHA:688518)
China flag China · Delayed Price · Currency is CNY
26.04
+0.41 (1.60%)
Mar 10, 2026, 11:29 AM CST

SHA:688518 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 202625.9625.9824.7725.6325.63-4.79%19,583,600
Mar 6, 202627.2427.8326.7026.9226.92-1.97%13,010,220
Mar 5, 202627.1227.8427.1227.4627.463.04%8,725,252
Mar 4, 202627.1027.8026.5726.6526.65-2.42%10,089,890
Mar 3, 202630.0130.0827.1827.3127.31-9.00%13,111,360
Mar 2, 202630.0030.5929.1930.0130.01-1.41%9,537,236
Feb 27, 202631.5031.6830.0830.4430.44-5.17%12,046,250
Feb 26, 202630.8032.4429.9532.1032.104.29%14,652,320
Feb 25, 202629.0830.8128.9030.7830.785.92%11,171,730
Feb 24, 202629.8929.9628.1629.0629.06-1.82%9,208,371
Feb 13, 202629.6230.1829.3029.6029.60-0.60%5,481,128
Feb 12, 202629.9830.1829.4229.7829.780.78%7,546,648
Feb 11, 202629.5130.2529.3529.5529.55-1.30%6,415,193
Feb 10, 202630.3030.6229.7129.9429.94-1.74%7,033,687
Feb 9, 202630.3030.9530.2230.4730.472.04%9,749,447
Feb 6, 202629.0530.3928.9129.8629.861.56%11,868,060
Feb 5, 202629.1030.2728.7329.4029.40-0.34%7,836,760
Feb 4, 202629.9030.0028.9629.5029.50-1.47%8,000,048
Feb 3, 202628.6930.5828.6929.9429.945.83%10,036,830
Feb 2, 202629.3129.5928.2028.2928.29-4.65%10,301,280
Jan 30, 202628.6530.1428.5329.6729.671.06%13,719,390
Jan 29, 202631.0731.7329.1029.3629.36-5.56%16,095,850
Jan 28, 202631.5831.8930.7031.0931.09-2.39%8,941,822
Jan 27, 202632.3032.4230.0631.8531.85-1.79%14,343,660
Jan 26, 202633.6033.6332.1832.4332.43-2.14%13,051,470
Jan 23, 202630.7233.1530.6633.1433.148.51%17,662,510
Jan 22, 202630.7031.2030.1430.5430.54-0.49%9,286,667
Jan 21, 202630.0031.1029.8630.6930.692.13%9,877,752
Jan 20, 202630.9031.3129.5030.0530.05-3.00%15,998,640
Jan 19, 202630.1531.2730.0030.9830.982.79%13,087,570
Jan 16, 202631.1431.4029.6330.1430.14-3.21%17,908,440
Jan 15, 202629.1232.0528.6631.1431.145.88%25,658,060
Jan 14, 202627.3329.6227.2529.4129.417.06%22,545,356
Jan 13, 202627.9928.2927.3027.4727.47-1.89%13,758,991
Jan 12, 202627.5028.2927.1028.0028.001.71%14,188,970
Jan 9, 202627.5127.8527.0027.5327.530.29%12,715,470
Jan 8, 202628.4328.4327.3327.4527.45-2.35%13,903,420
Jan 7, 202626.7628.6926.6128.1128.115.12%18,785,190
Jan 6, 202626.3927.1526.1626.7426.742.14%15,638,060
Jan 5, 202624.6026.4924.2926.1826.187.78%18,033,400
Dec 31, 202524.4124.9824.2224.2924.29-1.30%7,010,872
Dec 30, 202524.7524.9624.3024.6124.61-1.44%9,935,204
Dec 29, 202524.3725.6524.0424.9724.975.67%25,411,770
Dec 26, 202524.1024.1723.6123.6323.63-1.83%7,395,224
Dec 25, 202523.8624.1723.5024.0724.070.88%6,792,083
Dec 24, 202523.6123.9823.1623.8623.860.55%10,683,490
Dec 23, 202523.4624.7823.4623.7323.732.06%17,621,920
Dec 22, 202522.4223.8022.2223.2523.253.70%9,446,077
Dec 19, 202522.0122.5822.0122.4222.422.14%5,584,213
Dec 18, 202522.1022.5221.8521.9521.95-1.70%4,239,844
Dec 17, 202521.7822.3621.4622.3322.332.24%7,567,466
Dec 16, 202522.4322.4321.5821.8421.84-2.28%7,213,630
Dec 15, 202522.6622.7022.2622.3522.35-1.41%4,766,418
Dec 12, 202523.1523.1522.3022.6722.67-1.48%8,560,141
Dec 11, 202523.3623.4322.9623.0123.01-1.50%4,622,470
Dec 10, 202523.5923.6023.0223.3623.36-0.64%4,582,080
Dec 9, 202523.9024.2623.4723.5123.51-2.49%5,805,254
Dec 8, 202523.4524.3023.3324.1124.113.03%7,092,952
Dec 5, 202522.6623.5222.4123.4023.402.86%5,651,841
Dec 4, 202523.3823.3822.5822.7522.75-2.40%6,053,422
Dec 3, 202523.5023.9822.9323.3123.31-0.55%9,191,481
Dec 2, 202524.3024.4023.3623.4423.44-1.26%6,655,744
Dec 1, 202523.9624.0323.5323.7423.74-0.79%7,337,092
Nov 28, 202524.3324.3723.3023.9323.93-0.50%7,343,951
Nov 27, 202524.0024.7123.9424.0524.05-0.46%7,378,859
Nov 26, 202524.2724.9523.8624.1624.16-0.82%9,303,906
Nov 25, 202524.2524.7223.9524.3624.360.66%11,825,590
Nov 24, 202523.5924.3823.2224.2024.204.00%11,970,270
Nov 21, 202524.3124.9823.1923.2723.27-7.62%15,130,300
Nov 20, 202525.7126.1824.8125.1925.191.08%16,641,260
Nov 19, 202526.3526.8724.8124.9224.92-2.58%14,356,190
Nov 18, 202526.0126.4425.4025.5825.58-0.08%20,877,370
Nov 17, 202524.7127.2724.7125.6025.604.19%22,045,950
Nov 14, 202523.7125.2823.5524.5724.571.87%16,662,600
Nov 13, 202522.4324.3522.2724.1224.127.68%23,808,330
Nov 12, 202523.1523.1522.2222.4022.40-2.86%11,657,110
Nov 11, 202523.0823.5922.8223.0623.06-1.24%11,085,500
Nov 10, 202523.7023.9623.0323.3523.35-1.35%9,809,149
Nov 7, 202524.6924.6923.6423.6723.67-4.29%13,355,180
Nov 6, 202524.2125.1724.2124.7324.732.11%7,144,141
Nov 5, 202524.0124.3823.5524.2224.220.17%10,465,980
Nov 4, 202525.0625.5423.8824.1824.18-3.78%11,838,520
Nov 3, 202526.3726.3724.3825.1325.13-3.61%15,800,150
Oct 31, 202525.7226.8125.6626.0726.070.66%15,327,180
Oct 30, 202525.7026.2325.0025.9025.900.90%12,867,860
Oct 29, 202525.1325.9724.6525.6725.671.95%9,592,851
Oct 28, 202525.5025.9725.0625.1825.18-1.64%9,221,034
Oct 27, 202526.0026.0825.2025.6025.60-0.16%8,870,133
Oct 24, 202524.9725.7324.8525.6425.642.68%9,620,813
Oct 23, 202524.6225.0923.9524.9724.971.63%8,524,117
Oct 22, 202524.7325.1624.5424.5724.57-1.72%8,369,421
Oct 21, 202523.3425.2123.2225.0025.008.08%17,886,460
Oct 20, 202523.2423.6822.8523.1323.130.43%6,292,480
Oct 17, 202523.1523.5422.6723.0323.03-1.20%12,401,940
Oct 16, 202524.0424.3223.0423.3123.31-4.11%15,372,140
Oct 15, 202524.0024.7823.8824.3124.313.89%14,748,850
Oct 14, 202525.6625.7823.0323.4023.40-8.16%18,152,740
Oct 13, 202523.6025.6623.2425.4825.483.12%16,668,450
Oct 10, 202526.3526.3824.6724.7124.71-6.05%12,537,160
Oct 9, 202526.7027.1926.0726.3026.30-0.94%11,407,400