Suzhou UIGreen Micro&Nano Technologies Co.,Ltd (SHA:688661)
China
· Delayed Price · Currency is CNY 124.40
+4.63 (3.87%)
Apr 29, 2026, 1:45 PM CST
SHA:688661 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 117.69 | 125.35 | 117.69 | 122.96 | - | 2.66% | 3,464,188 |
| Apr 28, 2026 | 118.10 | 124.99 | 117.70 | 119.77 | 119.77 | 3.61% | 9,927,637 |
| Apr 27, 2026 | 112.04 | 120.49 | 112.00 | 115.60 | 115.60 | 5.57% | 12,057,580 |
| Apr 24, 2026 | 111.12 | 112.39 | 106.60 | 109.50 | 109.50 | -1.39% | 7,655,710 |
| Apr 23, 2026 | 118.08 | 118.97 | 107.66 | 111.04 | 111.04 | -6.89% | 10,383,470 |
| Apr 22, 2026 | 103.85 | 124.13 | 100.88 | 119.26 | 119.26 | 15.29% | 19,336,170 |
| Apr 21, 2026 | 85.44 | 103.44 | 84.80 | 103.44 | 103.44 | 20.00% | 13,401,710 |
| Apr 20, 2026 | 88.77 | 91.88 | 84.68 | 86.20 | 86.20 | -2.90% | 7,512,808 |
| Apr 17, 2026 | 84.34 | 89.89 | 84.01 | 88.77 | 88.77 | 4.03% | 4,827,125 |
| Apr 16, 2026 | 86.60 | 88.19 | 83.83 | 85.33 | 85.33 | -1.89% | 4,244,336 |
| Apr 15, 2026 | 85.59 | 91.80 | 85.06 | 86.97 | 86.97 | 1.48% | 5,166,040 |
| Apr 14, 2026 | 84.90 | 89.23 | 83.77 | 85.70 | 85.70 | 2.70% | 5,804,651 |
| Apr 13, 2026 | 85.00 | 87.53 | 83.18 | 83.45 | 83.45 | -3.87% | 4,351,282 |
| Apr 10, 2026 | 84.00 | 89.88 | 83.17 | 86.81 | 86.81 | 4.84% | 6,600,807 |
| Apr 9, 2026 | 80.54 | 85.85 | 80.54 | 82.80 | 82.80 | 0.94% | 5,245,220 |
| Apr 8, 2026 | 78.80 | 82.09 | 77.50 | 82.03 | 82.03 | 9.27% | 4,356,474 |
| Apr 7, 2026 | 75.99 | 76.65 | 74.50 | 75.07 | 75.07 | 0.77% | 2,240,878 |
| Apr 3, 2026 | 74.20 | 76.00 | 73.50 | 74.50 | 74.50 | 0.61% | 3,362,160 |
| Apr 2, 2026 | 76.25 | 76.67 | 72.34 | 74.05 | 74.05 | -3.46% | 3,964,806 |
| Apr 1, 2026 | 77.00 | 77.91 | 74.56 | 76.70 | 76.70 | 3.96% | 4,764,551 |
| Mar 31, 2026 | 83.19 | 83.19 | 73.00 | 73.78 | 73.78 | -10.98% | 8,098,774 |
| Mar 30, 2026 | 81.81 | 84.18 | 80.05 | 82.88 | 82.88 | -1.11% | 3,522,329 |
| Mar 27, 2026 | 77.00 | 85.50 | 77.00 | 83.81 | 83.81 | 4.76% | 3,621,391 |
| Mar 26, 2026 | 84.00 | 84.00 | 79.60 | 80.00 | 80.00 | -5.55% | 4,878,245 |
| Mar 25, 2026 | 87.01 | 89.17 | 82.87 | 84.70 | 84.70 | -1.18% | 5,142,250 |
| Mar 24, 2026 | 84.00 | 85.80 | 81.12 | 85.71 | 85.71 | 3.27% | 2,784,858 |
| Mar 23, 2026 | 85.04 | 86.56 | 81.20 | 83.00 | 83.00 | -6.07% | 5,425,499 |
| Mar 20, 2026 | 89.76 | 91.77 | 87.50 | 88.36 | 88.36 | -1.10% | 3,382,573 |
| Mar 19, 2026 | 93.00 | 94.35 | 88.60 | 89.34 | 89.34 | -8.22% | 6,155,354 |
| Mar 18, 2026 | 94.60 | 99.00 | 94.60 | 97.34 | 97.34 | 2.90% | 5,196,127 |
| Mar 17, 2026 | 96.98 | 99.13 | 94.50 | 94.60 | 94.60 | -2.17% | 4,764,191 |
| Mar 16, 2026 | 91.00 | 98.45 | 87.01 | 96.70 | 96.70 | 4.54% | 5,729,606 |
| Mar 13, 2026 | 89.20 | 96.63 | 88.30 | 92.50 | 92.50 | 2.68% | 5,792,301 |
| Mar 12, 2026 | 89.01 | 93.16 | 88.03 | 90.09 | 90.09 | 0.26% | 3,948,808 |
| Mar 11, 2026 | 94.42 | 95.57 | 89.23 | 89.86 | 89.86 | -4.86% | 4,098,177 |
| Mar 10, 2026 | 92.50 | 95.69 | 91.50 | 94.45 | 94.45 | 6.36% | 4,419,701 |
| Mar 9, 2026 | 86.66 | 89.68 | 84.67 | 88.80 | 88.80 | -6.03% | 6,196,458 |
| Mar 6, 2026 | 93.16 | 95.50 | 91.58 | 94.50 | 94.50 | -0.34% | 4,155,497 |
| Mar 5, 2026 | 96.00 | 100.50 | 93.03 | 94.82 | 94.82 | 3.73% | 7,076,844 |
| Mar 4, 2026 | 91.80 | 95.00 | 90.68 | 91.41 | 91.41 | -2.08% | 3,481,105 |
| Mar 3, 2026 | 98.80 | 100.95 | 92.59 | 93.35 | 93.35 | -5.52% | 5,904,900 |
| Mar 2, 2026 | 100.01 | 104.47 | 97.70 | 98.80 | 98.80 | -4.63% | 5,891,856 |
| Feb 27, 2026 | 105.29 | 107.50 | 101.00 | 103.60 | 103.60 | -2.81% | 7,537,653 |
| Feb 26, 2026 | 106.00 | 108.50 | 101.12 | 106.60 | 106.60 | 2.39% | 8,413,046 |
| Feb 25, 2026 | 89.00 | 104.11 | 84.97 | 104.11 | 104.11 | 20.00% | 10,648,100 |
| Feb 24, 2026 | 85.19 | 88.90 | 82.01 | 86.76 | 86.76 | 2.23% | 4,912,376 |
| Feb 13, 2026 | 83.50 | 86.92 | 82.09 | 84.87 | 84.87 | 1.33% | 3,571,556 |
| Feb 12, 2026 | 82.88 | 84.82 | 81.38 | 83.76 | 83.76 | 2.06% | 3,832,932 |
| Feb 11, 2026 | 83.98 | 84.99 | 81.81 | 82.07 | 82.07 | -2.10% | 3,323,684 |
| Feb 10, 2026 | 85.28 | 87.07 | 83.68 | 83.83 | 83.83 | -2.50% | 4,149,913 |
| Feb 9, 2026 | 87.50 | 91.00 | 85.50 | 85.98 | 85.98 | 0.35% | 6,783,014 |
| Feb 6, 2026 | 87.94 | 89.46 | 84.68 | 85.68 | 85.68 | -3.77% | 4,061,353 |
| Feb 5, 2026 | 82.82 | 89.89 | 82.50 | 89.04 | 89.04 | 3.53% | 5,504,181 |
| Feb 4, 2026 | 89.00 | 90.39 | 84.50 | 86.00 | 86.00 | -0.78% | 4,188,486 |
| Feb 3, 2026 | 86.60 | 89.00 | 84.50 | 86.68 | 86.68 | 2.99% | 4,893,225 |
| Feb 2, 2026 | 86.01 | 87.18 | 82.28 | 84.16 | 84.16 | -4.47% | 6,014,780 |
| Jan 30, 2026 | 82.00 | 88.30 | 80.09 | 88.10 | 88.10 | 2.22% | 8,622,569 |
| Jan 29, 2026 | 94.50 | 95.19 | 85.90 | 86.19 | 86.19 | -6.97% | 6,302,123 |
| Jan 28, 2026 | 92.97 | 93.84 | 90.00 | 92.65 | 92.65 | -1.79% | 6,789,265 |
| Jan 27, 2026 | 85.00 | 94.38 | 83.70 | 94.34 | 94.34 | 9.06% | 10,154,460 |
| Jan 26, 2026 | 86.55 | 88.58 | 85.00 | 86.50 | 86.50 | -0.06% | 8,943,630 |
| Jan 23, 2026 | 89.76 | 90.57 | 84.70 | 86.55 | 86.55 | -3.92% | 11,743,366 |
| Jan 22, 2026 | 93.52 | 94.65 | 87.01 | 90.08 | 90.08 | 0.01% | 9,545,279 |
| Jan 21, 2026 | 89.49 | 92.48 | 88.00 | 90.07 | 90.07 | -1.56% | 10,031,700 |
| Jan 20, 2026 | 89.37 | 94.88 | 88.70 | 91.50 | 91.50 | 2.38% | 9,728,825 |
| Jan 19, 2026 | 90.30 | 94.00 | 87.00 | 89.37 | 89.37 | 3.14% | 11,555,460 |
| Jan 16, 2026 | 80.99 | 88.66 | 80.99 | 86.65 | 86.65 | 7.04% | 12,746,290 |
| Jan 15, 2026 | 69.12 | 83.36 | 69.09 | 80.95 | 80.95 | 15.56% | 12,909,860 |
| Jan 14, 2026 | 67.55 | 71.50 | 67.07 | 70.05 | 70.05 | 6.15% | 9,159,202 |
| Jan 13, 2026 | 67.00 | 69.21 | 65.53 | 65.99 | 65.99 | -4.33% | 8,501,428 |
| Jan 12, 2026 | 71.50 | 71.50 | 66.71 | 68.98 | 68.98 | -4.39% | 12,689,798 |
| Jan 9, 2026 | 68.00 | 74.88 | 67.20 | 72.15 | 72.15 | 2.57% | 15,191,940 |
| Jan 8, 2026 | 64.78 | 71.71 | 63.99 | 70.34 | 70.34 | 8.18% | 13,737,094 |
| Jan 7, 2026 | 58.60 | 66.90 | 58.00 | 65.02 | 65.02 | 15.24% | 17,012,495 |
| Jan 6, 2026 | 56.70 | 57.65 | 55.66 | 56.42 | 56.42 | -1.17% | 6,606,778 |
| Jan 5, 2026 | 52.28 | 58.00 | 52.01 | 57.09 | 57.09 | 10.30% | 10,921,000 |
| Dec 31, 2025 | 50.80 | 54.66 | 50.73 | 51.76 | 51.76 | 1.89% | 6,674,025 |
| Dec 30, 2025 | 52.80 | 52.80 | 50.70 | 50.80 | 50.80 | -4.71% | 5,079,325 |
| Dec 29, 2025 | 52.01 | 53.58 | 50.98 | 53.31 | 53.31 | 1.81% | 7,080,616 |
| Dec 26, 2025 | 51.99 | 53.15 | 51.31 | 52.36 | 52.36 | 0.63% | 4,777,721 |
| Dec 25, 2025 | 52.66 | 53.33 | 51.33 | 52.03 | 52.03 | -1.05% | 4,992,780 |
| Dec 24, 2025 | 54.10 | 54.25 | 51.00 | 52.58 | 52.58 | -4.92% | 11,020,910 |
| Dec 23, 2025 | 53.00 | 57.62 | 52.80 | 55.30 | 55.30 | 5.35% | 17,609,299 |
| Dec 22, 2025 | 51.90 | 52.75 | 50.68 | 52.49 | 52.49 | 1.94% | 5,327,200 |
| Dec 19, 2025 | 53.73 | 53.73 | 51.16 | 51.49 | 51.49 | -3.29% | 4,589,813 |
| Dec 18, 2025 | 54.01 | 54.39 | 52.53 | 53.24 | 53.24 | -2.58% | 4,521,352 |
| Dec 17, 2025 | 53.82 | 55.00 | 51.81 | 54.65 | 54.65 | 2.05% | 6,223,478 |
| Dec 16, 2025 | 54.61 | 54.88 | 53.10 | 53.55 | 53.55 | -0.65% | 4,292,205 |
| Dec 15, 2025 | 52.68 | 54.99 | 52.68 | 53.90 | 53.90 | 3.06% | 6,630,325 |
| Dec 12, 2025 | 51.49 | 53.30 | 51.29 | 52.30 | 52.30 | 1.93% | 6,403,615 |
| Dec 11, 2025 | 53.02 | 53.54 | 51.06 | 51.31 | 51.31 | -4.00% | 6,684,268 |
| Dec 10, 2025 | 50.04 | 53.79 | 49.94 | 53.45 | 53.45 | 6.26% | 10,584,650 |
| Dec 9, 2025 | 46.57 | 50.88 | 46.09 | 50.30 | 50.30 | 7.73% | 8,289,770 |
| Dec 8, 2025 | 44.90 | 47.06 | 44.90 | 46.69 | 46.69 | 6.33% | 6,043,509 |
| Dec 5, 2025 | 40.68 | 44.48 | 40.11 | 43.91 | 43.91 | 7.94% | 4,713,691 |
| Dec 4, 2025 | 40.84 | 41.39 | 40.12 | 40.68 | 40.68 | -0.39% | 1,780,601 |
| Dec 3, 2025 | 42.10 | 42.18 | 40.61 | 40.84 | 40.84 | -2.53% | 2,402,407 |
| Dec 2, 2025 | 42.79 | 42.79 | 41.50 | 41.90 | 41.90 | -2.15% | 1,816,578 |
| Dec 1, 2025 | 43.53 | 43.53 | 42.52 | 42.82 | 42.82 | -0.65% | 1,545,995 |
| Nov 28, 2025 | 42.79 | 43.57 | 42.30 | 43.10 | 43.10 | 0.72% | 1,360,036 |