Beijing UniStrong Science&Technology Co.,Ltd. (SHE:002383)
China
· Delayed Price · Currency is CNY 12.86
+0.34 (2.72%)
Mar 9, 2026, 3:04 PM CST
SHE:002383 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 12.80 | 13.24 | 12.31 | 12.52 | 12.52 | -2.11% | 81,231,340 |
| Mar 5, 2026 | 12.57 | 12.87 | 12.41 | 12.79 | 12.79 | -0.85% | 70,714,351 |
| Mar 4, 2026 | 12.00 | 13.16 | 11.58 | 12.90 | 12.90 | 4.28% | 96,688,019 |
| Mar 3, 2026 | 12.20 | 12.80 | 11.72 | 12.37 | 12.37 | 1.98% | 95,210,510 |
| Mar 2, 2026 | 11.50 | 12.48 | 11.25 | 12.13 | 12.13 | 6.59% | 81,471,971 |
| Feb 27, 2026 | 11.25 | 11.40 | 11.24 | 11.38 | 11.38 | 0.71% | 16,260,523 |
| Feb 26, 2026 | 11.34 | 11.34 | 11.23 | 11.30 | 11.30 | -0.35% | 13,268,300 |
| Feb 25, 2026 | 11.13 | 11.35 | 11.07 | 11.34 | 11.34 | 1.89% | 17,853,690 |
| Feb 24, 2026 | 11.16 | 11.25 | 11.08 | 11.13 | 11.13 | 0.91% | 13,010,660 |
| Feb 13, 2026 | 11.05 | 11.24 | 11.03 | 11.03 | 11.03 | -0.36% | 11,914,050 |
| Feb 12, 2026 | 11.21 | 11.21 | 11.03 | 11.07 | 11.07 | -1.25% | 14,561,540 |
| Feb 11, 2026 | 11.35 | 11.41 | 11.19 | 11.21 | 11.21 | -1.23% | 13,619,200 |
| Feb 10, 2026 | 11.45 | 11.45 | 11.30 | 11.35 | 11.35 | -1.05% | 15,082,020 |
| Feb 9, 2026 | 11.40 | 11.47 | 11.33 | 11.47 | 11.47 | 2.05% | 18,763,000 |
| Feb 6, 2026 | 11.21 | 11.34 | 11.12 | 11.24 | 11.24 | 0.27% | 16,268,750 |
| Feb 5, 2026 | 11.24 | 11.35 | 11.10 | 11.21 | 11.21 | -1.32% | 14,451,942 |
| Feb 4, 2026 | 11.52 | 11.64 | 11.20 | 11.36 | 11.36 | 0.35% | 23,322,871 |
| Feb 3, 2026 | 11.05 | 11.32 | 10.98 | 11.32 | 11.32 | 3.47% | 23,358,290 |
| Feb 2, 2026 | 11.04 | 11.28 | 10.92 | 10.94 | 10.94 | -1.80% | 17,673,420 |
| Jan 30, 2026 | 11.28 | 11.30 | 10.96 | 11.14 | 11.14 | -1.33% | 21,479,140 |
| Jan 29, 2026 | 11.28 | 11.55 | 11.12 | 11.29 | 11.29 | -0.88% | 21,880,460 |
| Jan 28, 2026 | 11.55 | 11.67 | 11.35 | 11.39 | 11.39 | -1.39% | 19,905,900 |
| Jan 27, 2026 | 11.50 | 11.62 | 11.20 | 11.55 | 11.55 | -0.26% | 27,293,419 |
| Jan 26, 2026 | 12.22 | 12.28 | 11.41 | 11.58 | 11.58 | -5.08% | 44,461,710 |
| Jan 23, 2026 | 11.80 | 12.21 | 11.73 | 12.20 | 12.20 | 3.92% | 46,512,067 |
| Jan 22, 2026 | 11.46 | 11.77 | 11.45 | 11.74 | 11.74 | 2.35% | 31,825,190 |
| Jan 21, 2026 | 11.42 | 11.60 | 11.41 | 11.47 | 11.47 | -0.52% | 28,980,160 |
| Jan 20, 2026 | 12.25 | 12.31 | 11.41 | 11.53 | 11.53 | -5.72% | 55,617,860 |
| Jan 19, 2026 | 11.95 | 12.32 | 11.80 | 12.23 | 12.23 | 1.24% | 34,958,370 |
| Jan 16, 2026 | 12.57 | 12.65 | 12.00 | 12.08 | 12.08 | -2.42% | 42,211,430 |
| Jan 15, 2026 | 12.74 | 12.80 | 12.12 | 12.38 | 12.38 | -4.33% | 61,798,050 |
| Jan 14, 2026 | 13.36 | 13.74 | 12.65 | 12.94 | 12.94 | -5.20% | 92,028,970 |
| Jan 13, 2026 | 14.68 | 14.78 | 13.65 | 13.65 | 13.65 | -10.02% | 75,844,060 |
| Jan 12, 2026 | 14.94 | 15.47 | 14.51 | 15.17 | 15.17 | 4.62% | 113,625,600 |
| Jan 9, 2026 | 14.20 | 14.95 | 13.89 | 14.50 | 14.50 | 0.21% | 121,830,400 |
| Jan 8, 2026 | 13.88 | 14.75 | 13.52 | 14.47 | 14.47 | 2.48% | 144,105,500 |
| Jan 7, 2026 | 14.09 | 14.76 | 13.89 | 14.12 | 14.12 | 5.22% | 192,748,400 |
| Jan 6, 2026 | 12.00 | 13.42 | 11.89 | 13.42 | 13.42 | 10.00% | 48,242,220 |
| Jan 5, 2026 | 12.84 | 12.99 | 11.92 | 12.20 | 12.20 | -3.10% | 98,197,130 |
| Dec 31, 2025 | 13.14 | 13.14 | 12.29 | 12.59 | 12.59 | -5.12% | 126,990,243 |
| Dec 30, 2025 | 11.60 | 13.27 | 11.41 | 13.27 | 13.27 | 10.03% | 120,401,100 |
| Dec 29, 2025 | 11.58 | 12.70 | 11.58 | 12.06 | 12.06 | 1.86% | 113,977,900 |
| Dec 26, 2025 | 11.83 | 12.45 | 11.69 | 11.84 | 11.84 | 0.85% | 135,489,500 |
| Dec 25, 2025 | 11.90 | 12.45 | 11.55 | 11.74 | 11.74 | 3.25% | 177,696,400 |
| Dec 24, 2025 | 10.26 | 11.37 | 10.20 | 11.37 | 11.37 | 9.96% | 44,003,770 |
| Dec 23, 2025 | 10.83 | 10.88 | 10.24 | 10.34 | 10.34 | -5.22% | 65,021,260 |
| Dec 22, 2025 | 10.76 | 11.48 | 10.60 | 10.91 | 10.91 | 3.71% | 82,741,040 |
| Dec 19, 2025 | 10.39 | 10.67 | 10.39 | 10.52 | 10.52 | 0.29% | 49,314,180 |
| Dec 18, 2025 | 10.42 | 10.67 | 10.30 | 10.49 | 10.49 | -0.10% | 61,012,188 |
| Dec 17, 2025 | 10.32 | 10.82 | 10.20 | 10.50 | 10.50 | -1.13% | 90,866,480 |
| Dec 16, 2025 | 10.10 | 10.90 | 9.72 | 10.62 | 10.62 | 7.16% | 121,727,700 |
| Dec 15, 2025 | 9.76 | 10.05 | 9.62 | 9.91 | 9.91 | 0.51% | 25,497,084 |
| Dec 12, 2025 | 9.93 | 10.09 | 9.81 | 9.86 | 9.86 | -1.10% | 27,973,570 |
| Dec 11, 2025 | 10.06 | 10.15 | 9.91 | 9.97 | 9.97 | -0.89% | 25,996,178 |
| Dec 10, 2025 | 9.89 | 10.24 | 9.82 | 10.06 | 10.06 | 0.80% | 31,962,641 |
| Dec 9, 2025 | 9.85 | 10.10 | 9.85 | 9.98 | 9.98 | - | 26,110,836 |
| Dec 8, 2025 | 9.99 | 10.19 | 9.92 | 9.98 | 9.98 | -0.20% | 39,641,080 |
| Dec 5, 2025 | 9.81 | 10.03 | 9.76 | 10.00 | 10.00 | 1.32% | 41,775,960 |
| Dec 4, 2025 | 9.47 | 10.46 | 9.47 | 9.87 | 9.87 | 3.68% | 47,853,860 |
| Dec 3, 2025 | 9.72 | 9.75 | 9.46 | 9.52 | 9.52 | -2.66% | 20,377,010 |
| Dec 2, 2025 | 9.68 | 9.86 | 9.58 | 9.78 | 9.78 | 0.20% | 20,603,250 |
| Dec 1, 2025 | 9.66 | 9.83 | 9.66 | 9.76 | 9.76 | 1.67% | 25,054,670 |
| Nov 28, 2025 | 9.48 | 9.62 | 9.45 | 9.60 | 9.60 | 1.69% | 21,237,230 |
| Nov 27, 2025 | 9.39 | 9.50 | 9.29 | 9.44 | 9.44 | 0.32% | 12,664,370 |
| Nov 26, 2025 | 9.57 | 9.63 | 9.40 | 9.41 | 9.41 | -1.26% | 15,546,244 |
| Nov 25, 2025 | 9.46 | 9.61 | 9.42 | 9.53 | 9.53 | 0.42% | 22,156,374 |
| Nov 24, 2025 | 9.06 | 9.51 | 9.05 | 9.49 | 9.49 | 5.56% | 27,095,480 |
| Nov 21, 2025 | 9.20 | 9.44 | 8.95 | 8.99 | 8.99 | -3.33% | 17,558,310 |
| Nov 20, 2025 | 9.26 | 9.38 | 9.13 | 9.30 | 9.30 | 0.43% | 10,261,100 |
| Nov 19, 2025 | 9.24 | 9.34 | 9.14 | 9.26 | 9.26 | -0.54% | 11,036,160 |
| Nov 18, 2025 | 9.41 | 9.41 | 9.16 | 9.31 | 9.31 | -1.27% | 15,749,300 |
| Nov 17, 2025 | 9.50 | 9.58 | 9.42 | 9.43 | 9.43 | -0.21% | 17,881,280 |
| Nov 14, 2025 | 9.33 | 9.57 | 9.31 | 9.45 | 9.45 | - | 13,472,670 |
| Nov 13, 2025 | 9.36 | 9.52 | 9.35 | 9.45 | 9.45 | 0.64% | 11,408,440 |
| Nov 12, 2025 | 9.40 | 9.44 | 9.26 | 9.39 | 9.39 | -0.53% | 14,272,390 |
| Nov 11, 2025 | 9.51 | 9.59 | 9.40 | 9.44 | 9.44 | -0.63% | 12,960,040 |
| Nov 10, 2025 | 9.47 | 9.67 | 9.47 | 9.50 | 9.50 | 0.42% | 18,528,740 |
| Nov 7, 2025 | 9.28 | 9.54 | 9.23 | 9.46 | 9.46 | 1.83% | 24,611,280 |
| Nov 6, 2025 | 9.38 | 9.41 | 9.25 | 9.29 | 9.29 | -0.85% | 9,586,900 |
| Nov 5, 2025 | 9.30 | 9.41 | 9.27 | 9.37 | 9.37 | -0.21% | 10,507,390 |
| Nov 4, 2025 | 9.40 | 9.44 | 9.31 | 9.39 | 9.39 | -0.11% | 12,998,930 |
| Nov 3, 2025 | 9.17 | 9.41 | 9.17 | 9.40 | 9.40 | 2.17% | 16,927,860 |
| Oct 31, 2025 | 9.27 | 9.28 | 9.18 | 9.20 | 9.20 | -0.76% | 11,930,170 |
| Oct 30, 2025 | 9.25 | 9.33 | 9.16 | 9.27 | 9.27 | -0.32% | 14,715,060 |
| Oct 29, 2025 | 9.25 | 9.32 | 9.15 | 9.30 | 9.30 | 0.43% | 13,668,160 |
| Oct 28, 2025 | 9.24 | 9.35 | 9.19 | 9.26 | 9.26 | 0.43% | 19,318,210 |
| Oct 27, 2025 | 9.13 | 9.23 | 9.06 | 9.22 | 9.22 | 1.43% | 18,868,400 |
| Oct 24, 2025 | 9.03 | 9.29 | 9.03 | 9.09 | 9.09 | 1.79% | 19,573,970 |
| Oct 23, 2025 | 8.89 | 8.93 | 8.76 | 8.93 | 8.93 | 0.11% | 7,684,400 |
| Oct 22, 2025 | 8.83 | 9.01 | 8.80 | 8.92 | 8.92 | 0.45% | 10,008,850 |
| Oct 21, 2025 | 8.79 | 8.88 | 8.74 | 8.88 | 8.88 | 1.25% | 8,497,800 |
| Oct 20, 2025 | 8.68 | 8.83 | 8.66 | 8.77 | 8.77 | 2.21% | 8,153,891 |
| Oct 17, 2025 | 8.83 | 8.89 | 8.57 | 8.58 | 8.58 | -2.83% | 9,221,300 |
| Oct 16, 2025 | 8.93 | 8.93 | 8.74 | 8.83 | 8.83 | -1.12% | 10,892,000 |
| Oct 15, 2025 | 8.85 | 8.95 | 8.73 | 8.93 | 8.93 | 1.36% | 11,454,410 |
| Oct 14, 2025 | 8.91 | 9.02 | 8.77 | 8.81 | 8.81 | -0.56% | 12,920,900 |
| Oct 13, 2025 | 8.51 | 8.90 | 8.48 | 8.86 | 8.86 | -0.45% | 13,622,850 |
| Oct 10, 2025 | 8.90 | 8.99 | 8.82 | 8.90 | 8.90 | -0.56% | 13,042,310 |
| Oct 9, 2025 | 8.84 | 8.95 | 8.80 | 8.95 | 8.95 | 1.36% | 14,512,140 |
| Sep 30, 2025 | 8.78 | 8.88 | 8.78 | 8.83 | 8.83 | 0.68% | 7,837,286 |