Skip to main content
Unionman Technology Co.,Ltd. (SHA:688609)
China flag China · Delayed Price · Currency is CNY
10.01
+0.05 (0.50%)
Apr 29, 2026, 3:00 PM CST

Unionman Technology Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 20269.8610.099.8610.01-0.50%9,829,654
Apr 28, 20269.9510.139.899.969.96-0.90%20,260,130
Apr 27, 20269.6110.109.4010.0510.056.01%35,183,490
Apr 24, 20269.419.539.239.489.481.72%25,290,930
Apr 23, 20268.929.538.929.329.323.44%26,830,694
Apr 22, 20268.729.158.699.019.013.21%14,386,400
Apr 21, 20268.718.798.648.738.73-0.91%7,279,962
Apr 20, 20268.758.878.718.818.811.15%9,835,557
Apr 17, 20268.488.768.478.718.712.11%10,953,050
Apr 16, 20268.448.568.388.538.530.95%6,084,585
Apr 15, 20268.488.588.378.458.450.36%6,913,717
Apr 14, 20268.358.548.358.428.421.57%8,013,343
Apr 13, 20268.208.318.178.298.290.24%4,775,645
Apr 10, 20268.228.358.218.278.271.35%4,348,160
Apr 9, 20268.308.358.168.168.16-2.86%6,505,576
Apr 8, 20268.168.408.168.408.405.00%9,150,975
Apr 7, 20267.928.037.928.008.000.76%3,644,767
Apr 3, 20268.078.077.897.947.94-0.75%3,974,718
Apr 2, 20268.198.197.978.008.00-2.32%4,777,164
Apr 1, 20268.158.198.108.198.192.50%4,974,482
Mar 31, 20268.168.237.987.997.99-1.84%4,464,688
Mar 30, 20268.058.168.038.148.14-0.49%4,112,471
Mar 27, 20268.078.248.038.188.180.86%3,986,596
Mar 26, 20268.378.388.098.118.11-2.52%5,871,052
Mar 25, 20268.088.437.988.328.323.48%8,629,805
Mar 24, 20267.928.067.788.048.043.47%5,537,256
Mar 23, 20268.248.247.727.777.77-6.16%10,032,227
Mar 20, 20268.508.588.288.288.28-2.82%6,662,816
Mar 19, 20268.658.688.478.528.52-1.73%4,632,104
Mar 18, 20268.508.688.498.678.671.76%4,474,740
Mar 17, 20268.758.818.508.528.52-2.63%6,280,509
Mar 16, 20268.568.758.538.758.752.10%5,198,826
Mar 13, 20268.598.688.528.578.57-0.46%5,958,070
Mar 12, 20268.698.768.598.618.61-1.15%5,985,379
Mar 11, 20268.838.908.718.718.71-1.36%7,803,444
Mar 10, 20268.638.838.628.838.833.15%8,039,208
Mar 9, 20268.488.638.338.568.56-0.70%7,408,123
Mar 6, 20268.468.628.418.628.621.77%4,758,743
Mar 5, 20268.508.588.438.478.471.44%6,413,018
Mar 4, 20268.378.508.318.358.35-0.71%6,157,969
Mar 3, 20268.678.758.368.418.41-2.89%10,279,806
Mar 2, 20268.969.008.628.668.66-4.94%16,469,101
Feb 27, 20269.139.189.079.119.11-0.11%7,900,519
Feb 26, 20269.119.169.069.129.12-7,435,931
Feb 25, 20269.119.199.089.129.12-0.44%7,398,643
Feb 24, 20269.209.229.089.169.160.66%10,791,150
Feb 13, 20269.119.259.089.109.10-0.11%9,697,041
Feb 12, 20269.159.229.029.119.11-9,717,826
Feb 11, 20269.109.129.019.119.110.66%7,150,692
Feb 10, 20269.079.159.039.059.05-0.22%6,241,940
Feb 9, 20268.879.088.879.079.072.83%9,679,565
Feb 6, 20268.878.968.788.828.82-0.90%6,919,869
Feb 5, 20268.919.028.888.908.90-0.89%6,745,570
Feb 4, 20269.019.078.918.988.98-0.66%7,553,157
Feb 3, 20268.899.078.879.049.041.92%7,203,872
Feb 2, 20269.109.118.868.878.87-2.53%10,060,060
Jan 30, 20269.009.118.929.109.100.66%8,664,710
Jan 29, 20269.109.208.959.049.04-0.99%11,912,770
Jan 28, 20269.229.299.099.139.13-1.40%11,321,330
Jan 27, 20269.569.599.069.269.26-3.64%22,305,110
Jan 26, 202610.0210.089.509.619.61-5.41%28,584,760
Jan 23, 20269.7710.289.7010.1610.163.99%25,506,620
Jan 22, 20269.649.819.649.779.770.72%10,502,400
Jan 21, 20269.679.739.559.709.700.31%10,547,790
Jan 20, 20269.819.879.569.679.67-1.73%15,205,050
Jan 19, 20269.889.909.729.849.84-0.20%9,754,581
Jan 16, 20269.9710.059.689.869.86-0.40%16,174,052
Jan 15, 202610.2710.279.869.909.90-3.98%21,803,100
Jan 14, 202610.0910.4510.0710.3110.312.69%27,267,007
Jan 13, 202610.3810.4410.0410.0410.04-3.28%23,656,570
Jan 12, 202610.0610.419.9610.3810.38-1.98%43,347,007
Jan 9, 202610.2310.6710.1910.5910.593.42%18,949,320
Jan 8, 202610.1610.3110.1410.2410.240.59%9,891,205
Jan 7, 202610.3210.3510.1310.1810.18-1.55%11,469,620
Jan 6, 202610.2010.3910.1410.3410.341.57%14,143,510
Jan 5, 202610.2610.2610.0210.1810.18-0.29%16,026,420
Dec 31, 20259.8610.349.7410.2110.213.55%22,725,740
Dec 30, 20259.8810.009.839.869.86-1.69%10,111,304
Dec 29, 20259.7310.049.7110.0310.032.14%11,709,780
Dec 26, 20259.859.869.759.829.82-0.20%6,710,691
Dec 25, 20259.739.869.739.849.840.31%5,168,770
Dec 24, 20259.669.829.589.819.812.29%7,311,784
Dec 23, 20259.819.819.569.599.59-1.94%6,540,966
Dec 22, 20259.749.889.679.789.781.03%7,680,782
Dec 19, 20259.639.809.639.689.680.52%5,556,823
Dec 18, 20259.609.799.549.639.63-0.52%6,168,820
Dec 17, 20259.709.799.389.689.68-0.62%11,260,520
Dec 16, 20259.729.839.609.749.74-7,435,416
Dec 15, 20259.829.979.709.749.74-1.72%7,379,392
Dec 12, 20259.8310.029.809.919.910.71%7,229,650
Dec 11, 202510.1310.139.849.849.84-3.05%8,472,259
Dec 10, 202510.0610.169.9810.1510.150.79%7,725,731
Dec 9, 20259.9810.319.9510.0710.070.20%10,587,110
Dec 8, 20259.7510.109.7210.0510.053.29%11,472,550
Dec 5, 20259.639.749.519.739.731.35%5,695,763
Dec 4, 20259.739.799.509.609.60-1.34%8,342,785
Dec 3, 202510.0610.099.659.739.73-3.57%13,199,613
Dec 2, 202510.1810.1810.0410.0910.09-0.98%6,190,996
Dec 1, 202510.0810.2210.0410.1910.190.69%8,994,171
Nov 28, 202510.1110.189.9910.1210.120.10%6,358,042