Unionman Technology Co.,Ltd. (SHA:688609)
China
· Delayed Price · Currency is CNY 8.83
+0.27 (3.15%)
Mar 10, 2026, 3:00 PM CST
Unionman Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 8.48 | 8.63 | 8.33 | 8.56 | 8.56 | -0.70% | 7,408,123 |
| Mar 6, 2026 | 8.46 | 8.62 | 8.41 | 8.62 | 8.62 | 1.77% | 4,758,743 |
| Mar 5, 2026 | 8.50 | 8.58 | 8.43 | 8.47 | 8.47 | 1.44% | 6,413,018 |
| Mar 4, 2026 | 8.37 | 8.50 | 8.31 | 8.35 | 8.35 | -0.71% | 6,157,969 |
| Mar 3, 2026 | 8.67 | 8.75 | 8.36 | 8.41 | 8.41 | -2.89% | 10,279,806 |
| Mar 2, 2026 | 8.96 | 9.00 | 8.62 | 8.66 | 8.66 | -4.94% | 16,469,101 |
| Feb 27, 2026 | 9.13 | 9.18 | 9.07 | 9.11 | 9.11 | -0.11% | 7,900,519 |
| Feb 26, 2026 | 9.11 | 9.16 | 9.06 | 9.12 | 9.12 | - | 7,435,931 |
| Feb 25, 2026 | 9.11 | 9.19 | 9.08 | 9.12 | 9.12 | -0.44% | 7,398,643 |
| Feb 24, 2026 | 9.20 | 9.22 | 9.08 | 9.16 | 9.16 | 0.66% | 10,791,150 |
| Feb 13, 2026 | 9.11 | 9.25 | 9.08 | 9.10 | 9.10 | -0.11% | 9,697,041 |
| Feb 12, 2026 | 9.15 | 9.22 | 9.02 | 9.11 | 9.11 | - | 9,717,826 |
| Feb 11, 2026 | 9.10 | 9.12 | 9.01 | 9.11 | 9.11 | 0.66% | 7,150,692 |
| Feb 10, 2026 | 9.07 | 9.15 | 9.03 | 9.05 | 9.05 | -0.22% | 6,241,940 |
| Feb 9, 2026 | 8.87 | 9.08 | 8.87 | 9.07 | 9.07 | 2.83% | 9,679,565 |
| Feb 6, 2026 | 8.87 | 8.96 | 8.78 | 8.82 | 8.82 | -0.90% | 6,919,869 |
| Feb 5, 2026 | 8.91 | 9.02 | 8.88 | 8.90 | 8.90 | -0.89% | 6,745,570 |
| Feb 4, 2026 | 9.01 | 9.07 | 8.91 | 8.98 | 8.98 | -0.66% | 7,553,157 |
| Feb 3, 2026 | 8.89 | 9.07 | 8.87 | 9.04 | 9.04 | 1.92% | 7,203,872 |
| Feb 2, 2026 | 9.10 | 9.11 | 8.86 | 8.87 | 8.87 | -2.53% | 10,060,060 |
| Jan 30, 2026 | 9.00 | 9.11 | 8.92 | 9.10 | 9.10 | 0.66% | 8,664,710 |
| Jan 29, 2026 | 9.10 | 9.20 | 8.95 | 9.04 | 9.04 | -0.99% | 11,912,770 |
| Jan 28, 2026 | 9.22 | 9.29 | 9.09 | 9.13 | 9.13 | -1.40% | 11,321,330 |
| Jan 27, 2026 | 9.56 | 9.59 | 9.06 | 9.26 | 9.26 | -3.64% | 22,305,110 |
| Jan 26, 2026 | 10.02 | 10.08 | 9.50 | 9.61 | 9.61 | -5.41% | 28,584,760 |
| Jan 23, 2026 | 9.77 | 10.28 | 9.70 | 10.16 | 10.16 | 3.99% | 25,506,620 |
| Jan 22, 2026 | 9.64 | 9.81 | 9.64 | 9.77 | 9.77 | 0.72% | 10,502,400 |
| Jan 21, 2026 | 9.67 | 9.73 | 9.55 | 9.70 | 9.70 | 0.31% | 10,547,790 |
| Jan 20, 2026 | 9.81 | 9.87 | 9.56 | 9.67 | 9.67 | -1.73% | 15,205,050 |
| Jan 19, 2026 | 9.88 | 9.90 | 9.72 | 9.84 | 9.84 | -0.20% | 9,754,581 |
| Jan 16, 2026 | 9.97 | 10.05 | 9.68 | 9.86 | 9.86 | -0.40% | 16,174,052 |
| Jan 15, 2026 | 10.27 | 10.27 | 9.86 | 9.90 | 9.90 | -3.98% | 21,803,100 |
| Jan 14, 2026 | 10.09 | 10.45 | 10.07 | 10.31 | 10.31 | 2.69% | 27,267,007 |
| Jan 13, 2026 | 10.38 | 10.44 | 10.04 | 10.04 | 10.04 | -3.28% | 23,656,570 |
| Jan 12, 2026 | 10.06 | 10.41 | 9.96 | 10.38 | 10.38 | -1.98% | 43,347,007 |
| Jan 9, 2026 | 10.23 | 10.67 | 10.19 | 10.59 | 10.59 | 3.42% | 18,949,320 |
| Jan 8, 2026 | 10.16 | 10.31 | 10.14 | 10.24 | 10.24 | 0.59% | 9,891,205 |
| Jan 7, 2026 | 10.32 | 10.35 | 10.13 | 10.18 | 10.18 | -1.55% | 11,469,620 |
| Jan 6, 2026 | 10.20 | 10.39 | 10.14 | 10.34 | 10.34 | 1.57% | 14,143,510 |
| Jan 5, 2026 | 10.26 | 10.26 | 10.02 | 10.18 | 10.18 | -0.29% | 16,026,420 |
| Dec 31, 2025 | 9.86 | 10.34 | 9.74 | 10.21 | 10.21 | 3.55% | 22,725,740 |
| Dec 30, 2025 | 9.88 | 10.00 | 9.83 | 9.86 | 9.86 | -1.69% | 10,111,304 |
| Dec 29, 2025 | 9.73 | 10.04 | 9.71 | 10.03 | 10.03 | 2.14% | 11,709,780 |
| Dec 26, 2025 | 9.85 | 9.86 | 9.75 | 9.82 | 9.82 | -0.20% | 6,710,691 |
| Dec 25, 2025 | 9.73 | 9.86 | 9.73 | 9.84 | 9.84 | 0.31% | 5,168,770 |
| Dec 24, 2025 | 9.66 | 9.82 | 9.58 | 9.81 | 9.81 | 2.29% | 7,311,784 |
| Dec 23, 2025 | 9.81 | 9.81 | 9.56 | 9.59 | 9.59 | -1.94% | 6,540,966 |
| Dec 22, 2025 | 9.74 | 9.88 | 9.67 | 9.78 | 9.78 | 1.03% | 7,680,782 |
| Dec 19, 2025 | 9.63 | 9.80 | 9.63 | 9.68 | 9.68 | 0.52% | 5,556,823 |
| Dec 18, 2025 | 9.60 | 9.79 | 9.54 | 9.63 | 9.63 | -0.52% | 6,168,820 |
| Dec 17, 2025 | 9.70 | 9.79 | 9.38 | 9.68 | 9.68 | -0.62% | 11,260,520 |
| Dec 16, 2025 | 9.72 | 9.83 | 9.60 | 9.74 | 9.74 | - | 7,435,416 |
| Dec 15, 2025 | 9.82 | 9.97 | 9.70 | 9.74 | 9.74 | -1.72% | 7,379,392 |
| Dec 12, 2025 | 9.83 | 10.02 | 9.80 | 9.91 | 9.91 | 0.71% | 7,229,650 |
| Dec 11, 2025 | 10.13 | 10.13 | 9.84 | 9.84 | 9.84 | -3.05% | 8,472,259 |
| Dec 10, 2025 | 10.06 | 10.16 | 9.98 | 10.15 | 10.15 | 0.79% | 7,725,731 |
| Dec 9, 2025 | 9.98 | 10.31 | 9.95 | 10.07 | 10.07 | 0.20% | 10,587,110 |
| Dec 8, 2025 | 9.75 | 10.10 | 9.72 | 10.05 | 10.05 | 3.29% | 11,472,550 |
| Dec 5, 2025 | 9.63 | 9.74 | 9.51 | 9.73 | 9.73 | 1.35% | 5,695,763 |
| Dec 4, 2025 | 9.73 | 9.79 | 9.50 | 9.60 | 9.60 | -1.34% | 8,342,785 |
| Dec 3, 2025 | 10.06 | 10.09 | 9.65 | 9.73 | 9.73 | -3.57% | 13,199,613 |
| Dec 2, 2025 | 10.18 | 10.18 | 10.04 | 10.09 | 10.09 | -0.98% | 6,190,996 |
| Dec 1, 2025 | 10.08 | 10.22 | 10.04 | 10.19 | 10.19 | 0.69% | 8,994,171 |
| Nov 28, 2025 | 10.11 | 10.18 | 9.99 | 10.12 | 10.12 | 0.10% | 6,358,042 |
| Nov 27, 2025 | 10.02 | 10.17 | 10.02 | 10.11 | 10.11 | 0.90% | 7,935,961 |
| Nov 26, 2025 | 10.02 | 10.22 | 10.00 | 10.02 | 10.02 | -0.99% | 8,376,088 |
| Nov 25, 2025 | 9.95 | 10.24 | 9.91 | 10.12 | 10.12 | 2.33% | 12,003,847 |
| Nov 24, 2025 | 9.65 | 9.92 | 9.55 | 9.89 | 9.89 | 2.91% | 9,451,895 |
| Nov 21, 2025 | 10.00 | 10.12 | 9.58 | 9.61 | 9.61 | -4.47% | 11,070,402 |
| Nov 20, 2025 | 10.03 | 10.15 | 9.90 | 10.06 | 10.06 | 0.60% | 7,367,656 |
| Nov 19, 2025 | 10.25 | 10.26 | 9.98 | 10.00 | 10.00 | -2.06% | 8,979,616 |
| Nov 18, 2025 | 10.32 | 10.35 | 10.17 | 10.21 | 10.21 | -1.54% | 9,344,212 |
| Nov 17, 2025 | 10.05 | 10.38 | 10.05 | 10.37 | 10.37 | 2.57% | 12,532,590 |
| Nov 14, 2025 | 10.00 | 10.17 | 9.95 | 10.11 | 10.11 | 0.50% | 8,783,238 |
| Nov 13, 2025 | 9.96 | 10.08 | 9.82 | 10.06 | 10.06 | 1.00% | 8,517,710 |
| Nov 12, 2025 | 10.12 | 10.12 | 9.84 | 9.96 | 9.96 | -2.16% | 11,205,000 |
| Nov 11, 2025 | 10.06 | 10.42 | 10.06 | 10.18 | 10.18 | 3.35% | 23,097,320 |
| Nov 10, 2025 | 9.90 | 9.93 | 9.81 | 9.85 | 9.85 | 0.10% | 5,300,770 |
| Nov 7, 2025 | 9.92 | 9.95 | 9.80 | 9.84 | 9.84 | -1.11% | 7,040,170 |
| Nov 6, 2025 | 10.00 | 10.09 | 9.92 | 9.95 | 9.95 | -1.00% | 7,408,197 |
| Nov 5, 2025 | 9.95 | 10.10 | 9.92 | 10.05 | 10.05 | 0.10% | 7,258,500 |
| Nov 4, 2025 | 10.16 | 10.16 | 9.96 | 10.04 | 10.04 | -1.28% | 8,921,551 |
| Nov 3, 2025 | 10.07 | 10.20 | 10.00 | 10.17 | 10.17 | 0.49% | 10,476,540 |
| Oct 31, 2025 | 9.96 | 10.15 | 9.90 | 10.12 | 10.12 | 1.30% | 12,563,470 |
| Oct 30, 2025 | 9.83 | 10.18 | 9.75 | 9.99 | 9.99 | 1.63% | 20,905,820 |
| Oct 29, 2025 | 9.66 | 10.06 | 9.66 | 9.83 | 9.83 | 2.82% | 16,137,080 |
| Oct 28, 2025 | 9.65 | 9.71 | 9.54 | 9.56 | 9.56 | -0.73% | 6,475,159 |
| Oct 27, 2025 | 9.70 | 9.77 | 9.55 | 9.63 | 9.63 | -0.10% | 8,931,930 |
| Oct 24, 2025 | 9.56 | 9.67 | 9.56 | 9.64 | 9.64 | 1.26% | 8,082,501 |
| Oct 23, 2025 | 9.57 | 9.57 | 9.31 | 9.52 | 9.52 | -0.21% | 7,989,094 |
| Oct 22, 2025 | 9.62 | 9.65 | 9.52 | 9.54 | 9.54 | -0.93% | 5,451,267 |
| Oct 21, 2025 | 9.43 | 9.65 | 9.32 | 9.63 | 9.63 | 2.12% | 8,384,388 |
| Oct 20, 2025 | 9.32 | 9.48 | 9.23 | 9.43 | 9.43 | 3.06% | 11,812,870 |
| Oct 17, 2025 | 9.45 | 9.51 | 9.15 | 9.15 | 9.15 | -3.79% | 14,281,410 |
| Oct 16, 2025 | 9.69 | 9.69 | 9.47 | 9.51 | 9.51 | -2.16% | 10,980,630 |
| Oct 15, 2025 | 9.60 | 9.72 | 9.49 | 9.72 | 9.72 | 1.04% | 8,773,435 |
| Oct 14, 2025 | 9.98 | 10.01 | 9.59 | 9.62 | 9.62 | -2.73% | 14,502,410 |
| Oct 13, 2025 | 9.77 | 9.95 | 9.60 | 9.89 | 9.89 | -1.10% | 12,499,700 |
| Oct 10, 2025 | 10.16 | 10.20 | 9.93 | 10.00 | 10.00 | -1.96% | 10,666,390 |
| Oct 9, 2025 | 10.18 | 10.31 | 10.18 | 10.20 | 10.20 | 0.20% | 10,520,960 |