Uni-Trend Technology (China) Co., Ltd. (SHA:688628)
China
· Delayed Price · Currency is CNY 42.22
+0.27 (0.64%)
Mar 10, 2026, 9:34 AM CST
SHA:688628 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 43.06 | 43.06 | 40.73 | 41.95 | 41.95 | -3.12% | 2,198,851 |
| Mar 6, 2026 | 42.35 | 43.37 | 41.53 | 43.30 | 43.30 | 2.24% | 1,405,524 |
| Mar 5, 2026 | 42.00 | 42.70 | 41.58 | 42.35 | 42.35 | 3.65% | 1,563,731 |
| Mar 4, 2026 | 40.50 | 41.24 | 40.50 | 40.86 | 40.86 | 0.07% | 1,792,736 |
| Mar 3, 2026 | 41.88 | 42.71 | 40.50 | 40.83 | 40.83 | -2.51% | 2,306,208 |
| Mar 2, 2026 | 42.31 | 42.63 | 41.08 | 41.88 | 41.88 | -1.76% | 2,996,732 |
| Feb 27, 2026 | 42.81 | 43.09 | 42.06 | 42.63 | 42.63 | -0.44% | 1,351,514 |
| Feb 26, 2026 | 41.95 | 43.00 | 41.50 | 42.82 | 42.82 | 2.07% | 1,871,855 |
| Feb 25, 2026 | 41.33 | 43.30 | 41.03 | 41.95 | 41.95 | 1.50% | 3,415,934 |
| Feb 24, 2026 | 39.75 | 41.60 | 39.51 | 41.33 | 41.33 | 0.90% | 3,519,913 |
| Feb 13, 2026 | 39.87 | 41.30 | 39.33 | 40.96 | 40.96 | 2.97% | 2,403,678 |
| Feb 12, 2026 | 39.10 | 40.60 | 38.84 | 39.78 | 39.78 | 1.58% | 2,005,073 |
| Feb 11, 2026 | 38.10 | 39.20 | 37.93 | 39.16 | 39.16 | 2.78% | 1,962,033 |
| Feb 10, 2026 | 37.56 | 38.60 | 37.41 | 38.10 | 38.10 | 1.60% | 1,056,225 |
| Feb 9, 2026 | 36.76 | 37.60 | 36.60 | 37.50 | 37.50 | 3.02% | 1,177,140 |
| Feb 6, 2026 | 36.35 | 36.75 | 35.95 | 36.40 | 36.40 | 0.19% | 817,732 |
| Feb 5, 2026 | 36.97 | 36.97 | 36.26 | 36.33 | 36.33 | -1.89% | 736,544 |
| Feb 4, 2026 | 37.79 | 37.79 | 36.70 | 37.03 | 37.03 | -1.99% | 1,333,263 |
| Feb 3, 2026 | 37.13 | 38.18 | 36.86 | 37.78 | 37.78 | 3.42% | 1,285,550 |
| Feb 2, 2026 | 37.44 | 38.26 | 36.50 | 36.53 | 36.53 | -2.43% | 1,208,073 |
| Jan 30, 2026 | 37.01 | 37.80 | 37.01 | 37.44 | 37.44 | 0.73% | 1,066,336 |
| Jan 29, 2026 | 38.06 | 38.42 | 37.14 | 37.17 | 37.17 | -2.75% | 1,889,832 |
| Jan 28, 2026 | 39.28 | 39.43 | 38.22 | 38.22 | 38.22 | -3.68% | 1,544,709 |
| Jan 27, 2026 | 38.91 | 39.70 | 38.15 | 39.68 | 39.68 | 2.22% | 1,790,386 |
| Jan 26, 2026 | 39.18 | 39.36 | 38.34 | 38.82 | 38.82 | -0.97% | 1,675,134 |
| Jan 23, 2026 | 39.59 | 39.67 | 38.33 | 39.20 | 39.20 | -0.05% | 2,067,200 |
| Jan 22, 2026 | 39.20 | 40.70 | 38.86 | 39.22 | 39.22 | -0.36% | 2,600,996 |
| Jan 21, 2026 | 38.03 | 39.37 | 37.81 | 39.36 | 39.36 | 3.06% | 2,978,855 |
| Jan 20, 2026 | 37.50 | 38.65 | 37.50 | 38.19 | 38.19 | 1.17% | 2,554,559 |
| Jan 19, 2026 | 36.80 | 38.16 | 36.76 | 37.75 | 37.75 | 1.34% | 2,925,602 |
| Jan 16, 2026 | 37.10 | 37.75 | 35.95 | 37.25 | 37.25 | 0.89% | 3,658,478 |
| Jan 15, 2026 | 34.90 | 37.33 | 34.51 | 36.92 | 36.92 | 5.79% | 5,872,373 |
| Jan 14, 2026 | 34.10 | 35.42 | 33.87 | 34.90 | 34.90 | 2.59% | 3,240,274 |
| Jan 13, 2026 | 33.31 | 34.97 | 33.22 | 34.02 | 34.02 | 2.38% | 3,315,593 |
| Jan 12, 2026 | 32.47 | 33.29 | 32.47 | 33.23 | 33.23 | 2.37% | 1,774,506 |
| Jan 9, 2026 | 32.20 | 32.55 | 32.10 | 32.46 | 32.46 | 0.31% | 1,062,932 |
| Jan 8, 2026 | 32.33 | 32.60 | 32.19 | 32.36 | 32.36 | 0.31% | 848,769 |
| Jan 7, 2026 | 32.40 | 32.40 | 32.07 | 32.26 | 32.26 | -0.15% | 662,862 |
| Jan 6, 2026 | 32.28 | 32.44 | 32.05 | 32.31 | 32.31 | 0.09% | 856,405 |
| Jan 5, 2026 | 31.92 | 32.47 | 31.74 | 32.28 | 32.28 | 1.38% | 1,652,078 |
| Dec 31, 2025 | 31.86 | 32.09 | 31.57 | 31.84 | 31.84 | 0.09% | 834,080 |
| Dec 30, 2025 | 31.22 | 32.05 | 31.21 | 31.81 | 31.81 | 1.08% | 1,079,879 |
| Dec 29, 2025 | 31.57 | 31.76 | 31.05 | 31.47 | 31.47 | -0.32% | 1,117,423 |
| Dec 26, 2025 | 31.73 | 31.98 | 31.45 | 31.57 | 31.57 | -0.50% | 741,151 |
| Dec 25, 2025 | 31.69 | 32.07 | 31.50 | 31.73 | 31.73 | 0.73% | 946,683 |
| Dec 24, 2025 | 30.84 | 31.70 | 30.84 | 31.50 | 31.50 | 1.45% | 873,299 |
| Dec 23, 2025 | 31.34 | 31.55 | 30.90 | 31.05 | 31.05 | -0.89% | 677,944 |
| Dec 22, 2025 | 30.98 | 31.57 | 30.98 | 31.33 | 31.33 | 0.51% | 866,073 |
| Dec 19, 2025 | 31.38 | 31.38 | 30.97 | 31.17 | 31.17 | -0.26% | 996,123 |
| Dec 18, 2025 | 31.04 | 31.44 | 30.91 | 31.25 | 31.25 | 0.51% | 505,272 |
| Dec 17, 2025 | 30.60 | 31.12 | 30.41 | 31.09 | 31.09 | 1.60% | 656,356 |
| Dec 16, 2025 | 31.00 | 31.14 | 30.54 | 30.60 | 30.60 | -1.29% | 561,693 |
| Dec 15, 2025 | 31.02 | 31.30 | 30.88 | 31.00 | 31.00 | -0.32% | 330,987 |
| Dec 12, 2025 | 31.46 | 31.60 | 30.93 | 31.10 | 31.10 | -0.64% | 660,544 |
| Dec 11, 2025 | 31.80 | 32.16 | 31.21 | 31.30 | 31.30 | -1.42% | 554,957 |
| Dec 10, 2025 | 31.91 | 32.05 | 31.53 | 31.75 | 31.75 | -0.16% | 364,259 |
| Dec 9, 2025 | 32.18 | 32.18 | 31.76 | 31.80 | 31.80 | -1.18% | 537,061 |
| Dec 8, 2025 | 32.06 | 32.27 | 32.06 | 32.18 | 32.18 | 0.91% | 486,612 |
| Dec 5, 2025 | 31.47 | 31.99 | 31.44 | 31.89 | 31.89 | 1.33% | 437,607 |
| Dec 4, 2025 | 31.94 | 31.98 | 31.35 | 31.47 | 31.47 | -0.91% | 440,709 |
| Dec 3, 2025 | 31.90 | 32.17 | 31.59 | 31.76 | 31.76 | -0.44% | 844,767 |
| Dec 2, 2025 | 31.98 | 32.35 | 31.89 | 31.90 | 31.90 | -0.44% | 829,445 |
| Dec 1, 2025 | 32.26 | 32.40 | 31.91 | 32.04 | 32.04 | -0.90% | 1,002,088 |
| Nov 28, 2025 | 31.82 | 32.80 | 31.80 | 32.33 | 32.33 | 1.60% | 1,073,672 |
| Nov 27, 2025 | 31.65 | 31.99 | 31.41 | 31.82 | 31.82 | 1.08% | 723,435 |
| Nov 26, 2025 | 31.63 | 31.85 | 31.45 | 31.48 | 31.48 | -0.47% | 592,207 |
| Nov 25, 2025 | 31.97 | 31.98 | 31.62 | 31.63 | 31.63 | -0.50% | 864,819 |
| Nov 24, 2025 | 30.75 | 31.89 | 30.75 | 31.79 | 31.79 | 3.52% | 990,421 |
| Nov 21, 2025 | 31.02 | 31.14 | 30.51 | 30.71 | 30.71 | -1.00% | 1,144,836 |
| Nov 20, 2025 | 31.51 | 31.51 | 30.93 | 31.02 | 31.02 | -0.89% | 896,320 |
| Nov 19, 2025 | 31.90 | 32.10 | 31.15 | 31.30 | 31.30 | -1.70% | 1,299,918 |
| Nov 18, 2025 | 32.31 | 32.44 | 31.64 | 31.84 | 31.84 | -1.55% | 1,879,989 |
| Nov 17, 2025 | 33.91 | 33.91 | 32.25 | 32.34 | 32.34 | -5.13% | 3,271,103 |
| Nov 14, 2025 | 34.30 | 34.39 | 34.03 | 34.09 | 34.09 | -0.12% | 829,099 |
| Nov 13, 2025 | 34.11 | 34.36 | 33.90 | 34.13 | 34.13 | -0.26% | 700,912 |
| Nov 12, 2025 | 34.44 | 34.57 | 34.08 | 34.22 | 34.22 | -0.87% | 1,042,316 |
| Nov 11, 2025 | 34.55 | 34.99 | 34.29 | 34.52 | 34.52 | 0.55% | 798,225 |
| Nov 10, 2025 | 34.50 | 34.79 | 34.16 | 34.33 | 34.33 | -0.44% | 660,939 |
| Nov 7, 2025 | 34.89 | 34.89 | 34.00 | 34.48 | 34.48 | -1.34% | 775,775 |
| Nov 6, 2025 | 34.60 | 35.00 | 34.52 | 34.95 | 34.95 | 0.63% | 868,649 |
| Nov 5, 2025 | 33.91 | 35.06 | 33.73 | 34.73 | 34.73 | 2.45% | 1,450,998 |
| Nov 4, 2025 | 34.40 | 34.50 | 33.73 | 33.90 | 33.90 | -2.14% | 1,053,376 |
| Nov 3, 2025 | 34.78 | 34.96 | 34.14 | 34.64 | 34.34 | -0.37% | 1,027,421 |
| Oct 31, 2025 | 35.25 | 35.34 | 34.40 | 34.77 | 34.47 | -2.47% | 1,983,267 |
| Oct 30, 2025 | 35.48 | 36.14 | 35.27 | 35.65 | 35.34 | 0.14% | 1,373,624 |
| Oct 29, 2025 | 35.60 | 35.95 | 35.31 | 35.60 | 35.29 | -0.50% | 896,811 |
| Oct 28, 2025 | 35.55 | 36.03 | 35.38 | 35.78 | 35.47 | 0.25% | 838,765 |
| Oct 27, 2025 | 35.75 | 36.14 | 35.52 | 35.69 | 35.38 | -0.17% | 1,247,888 |
| Oct 24, 2025 | 35.67 | 36.39 | 35.20 | 35.75 | 35.44 | 1.42% | 1,469,351 |
| Oct 23, 2025 | 34.40 | 35.29 | 33.90 | 35.25 | 34.94 | 2.92% | 2,035,730 |
| Oct 22, 2025 | 34.60 | 34.82 | 34.15 | 34.25 | 33.95 | -1.24% | 1,070,576 |
| Oct 21, 2025 | 34.30 | 34.80 | 34.14 | 34.68 | 34.38 | 1.11% | 918,368 |
| Oct 20, 2025 | 34.23 | 34.58 | 33.90 | 34.30 | 34.00 | 0.91% | 1,326,771 |
| Oct 17, 2025 | 35.93 | 36.18 | 33.88 | 33.99 | 33.70 | -6.16% | 2,479,413 |
| Oct 16, 2025 | 34.96 | 37.00 | 34.68 | 36.22 | 35.91 | 4.23% | 3,256,079 |
| Oct 15, 2025 | 34.32 | 34.95 | 34.02 | 34.75 | 34.45 | 1.05% | 1,125,298 |
| Oct 14, 2025 | 34.80 | 35.70 | 34.34 | 34.39 | 34.09 | -1.01% | 1,288,798 |
| Oct 13, 2025 | 34.20 | 35.19 | 34.01 | 34.74 | 34.44 | -1.59% | 1,483,194 |
| Oct 10, 2025 | 36.17 | 36.20 | 35.00 | 35.30 | 34.99 | -2.49% | 1,563,269 |
| Oct 9, 2025 | 36.30 | 36.55 | 35.90 | 36.20 | 35.89 | 0.84% | 1,528,802 |