Skip to main content
Shenzhen United Winners Laser Co., Ltd. (SHA:688518)
China flag China · Delayed Price · Currency is CNY
26.83
-0.07 (-0.26%)
Apr 29, 2026, 3:00 PM CST

SHA:688518 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 202626.5927.0026.0826.63--1.00%8,344,482
Apr 28, 202628.0628.0626.6526.9026.90-4.51%14,891,520
Apr 27, 202627.7128.8027.4928.1728.171.66%13,270,120
Apr 24, 202627.8528.3327.2827.7127.71-2.05%14,711,590
Apr 23, 202629.9730.0028.0128.2928.29-5.57%17,016,400
Apr 22, 202629.1130.4728.8829.9629.962.85%17,775,430
Apr 21, 202630.2630.5728.9929.1329.13-4.80%24,619,030
Apr 20, 202628.5132.0927.7030.6030.606.96%31,798,550
Apr 17, 202626.8328.8026.8328.6128.616.71%17,812,900
Apr 16, 202626.2027.0725.9626.8126.813.27%9,916,463
Apr 15, 202626.3326.6725.8425.9625.96-1.59%8,414,554
Apr 14, 202625.9326.3925.7826.3826.382.53%8,697,371
Apr 13, 202625.4026.4025.4025.7325.730.23%10,277,670
Apr 10, 202625.6026.3825.5025.6725.671.54%10,894,880
Apr 9, 202625.4825.8025.1125.2825.28-2.02%9,263,836
Apr 8, 202625.4725.8524.7225.8025.804.84%9,474,148
Apr 7, 202624.9525.4724.5024.6124.61-2.03%8,871,084
Apr 3, 202623.7525.3723.5325.1225.125.77%14,221,010
Apr 2, 202624.5524.5823.4223.7523.75-3.26%6,146,268
Apr 1, 202624.3024.8624.0824.5524.553.59%7,579,634
Mar 31, 202624.1424.6423.6823.7023.70-2.03%7,452,514
Mar 30, 202624.0024.3623.5524.1924.19-1.02%6,590,946
Mar 27, 202623.5924.7523.5024.4424.442.05%8,433,787
Mar 26, 202624.0524.4323.8023.9523.95-0.37%9,577,582
Mar 25, 202623.0824.1023.0824.0424.045.21%13,470,080
Mar 24, 202622.9022.9021.9522.8522.851.92%10,208,730
Mar 23, 202623.0623.6722.1222.4222.42-5.00%12,122,470
Mar 20, 202623.9324.5123.3623.6023.60-1.13%7,694,391
Mar 19, 202624.7524.7523.6523.8723.87-4.52%10,027,440
Mar 18, 202624.6625.0724.5125.0025.001.38%6,426,983
Mar 17, 202626.0026.3724.5824.6624.66-4.49%8,870,618
Mar 16, 202625.6425.9025.1225.8225.820.58%6,883,672
Mar 13, 202626.1026.9825.6325.6725.67-3.13%9,137,243
Mar 12, 202627.0127.4826.2226.5026.50-1.30%8,629,299
Mar 11, 202626.4027.5926.2726.8526.851.70%12,295,310
Mar 10, 202626.0926.5725.9526.4026.403.00%9,711,278
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