Beijing UniStrong Science&Technology Co.,Ltd. (SHE:002383)
China
· Delayed Price · Currency is CNY 9.19
+0.09 (0.99%)
Apr 29, 2026, 3:04 PM CST
SHE:002383 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 9.50 | 9.50 | 9.04 | 9.20 | - | 1.10% | 8,829,039 |
| Apr 28, 2026 | 9.40 | 9.41 | 9.07 | 9.10 | 9.10 | -3.81% | 16,473,920 |
| Apr 27, 2026 | 9.26 | 9.48 | 9.17 | 9.46 | 9.46 | 1.61% | 13,374,350 |
| Apr 24, 2026 | 9.50 | 9.51 | 9.20 | 9.31 | 9.31 | -2.82% | 19,286,580 |
| Apr 23, 2026 | 9.83 | 9.97 | 9.53 | 9.58 | 9.58 | -3.82% | 27,321,960 |
| Apr 22, 2026 | 9.72 | 10.40 | 9.60 | 9.96 | 9.96 | 2.15% | 32,074,890 |
| Apr 21, 2026 | 9.90 | 9.92 | 9.64 | 9.75 | 9.75 | -1.42% | 14,882,300 |
| Apr 20, 2026 | 9.63 | 9.92 | 9.60 | 9.89 | 9.89 | 2.70% | 18,944,670 |
| Apr 17, 2026 | 9.63 | 9.70 | 9.50 | 9.63 | 9.63 | -0.62% | 11,220,200 |
| Apr 16, 2026 | 9.60 | 9.70 | 9.53 | 9.69 | 9.69 | 0.94% | 10,692,800 |
| Apr 15, 2026 | 9.78 | 9.85 | 9.58 | 9.60 | 9.60 | -1.64% | 11,361,100 |
| Apr 14, 2026 | 9.67 | 9.77 | 9.60 | 9.76 | 9.76 | 1.24% | 11,487,860 |
| Apr 13, 2026 | 9.50 | 9.67 | 9.50 | 9.64 | 9.64 | 0.42% | 7,108,500 |
| Apr 10, 2026 | 9.69 | 9.76 | 9.59 | 9.60 | 9.60 | - | 9,521,300 |
| Apr 9, 2026 | 9.74 | 9.78 | 9.55 | 9.60 | 9.60 | -1.64% | 9,340,992 |
| Apr 8, 2026 | 9.53 | 9.76 | 9.51 | 9.76 | 9.76 | 3.94% | 13,555,600 |
| Apr 7, 2026 | 9.24 | 9.44 | 9.24 | 9.39 | 9.39 | 1.62% | 8,588,600 |
| Apr 3, 2026 | 9.55 | 9.58 | 9.22 | 9.24 | 9.24 | -2.84% | 9,792,200 |
| Apr 2, 2026 | 9.65 | 9.74 | 9.43 | 9.51 | 9.51 | -1.96% | 10,426,593 |
| Apr 1, 2026 | 9.78 | 9.82 | 9.60 | 9.70 | 9.70 | 0.31% | 9,804,700 |
| Mar 31, 2026 | 9.72 | 9.94 | 9.65 | 9.67 | 9.67 | -0.41% | 14,829,200 |
| Mar 30, 2026 | 9.38 | 9.74 | 9.33 | 9.71 | 9.71 | 1.68% | 11,920,400 |
| Mar 27, 2026 | 9.30 | 9.57 | 9.30 | 9.55 | 9.55 | 1.27% | 8,958,600 |
| Mar 26, 2026 | 9.68 | 9.68 | 9.38 | 9.43 | 9.43 | -2.28% | 12,074,100 |
| Mar 25, 2026 | 9.55 | 9.65 | 9.52 | 9.65 | 9.65 | 1.37% | 14,716,970 |
| Mar 24, 2026 | 9.42 | 9.52 | 9.21 | 9.52 | 9.52 | 3.37% | 17,698,490 |
| Mar 23, 2026 | 9.60 | 9.67 | 9.14 | 9.21 | 9.21 | -5.73% | 23,051,030 |
| Mar 20, 2026 | 10.16 | 10.17 | 9.75 | 9.77 | 9.77 | -2.88% | 18,150,820 |
| Mar 19, 2026 | 10.20 | 10.26 | 10.00 | 10.06 | 10.06 | -2.90% | 15,520,190 |
| Mar 18, 2026 | 10.15 | 10.38 | 10.05 | 10.36 | 10.36 | 2.47% | 17,616,790 |
| Mar 17, 2026 | 10.46 | 10.50 | 10.11 | 10.11 | 10.11 | -2.98% | 22,178,514 |
| Mar 16, 2026 | 10.45 | 10.55 | 10.28 | 10.42 | 10.42 | -1.88% | 23,919,095 |
| Mar 13, 2026 | 10.82 | 11.17 | 10.42 | 10.62 | 10.62 | -1.85% | 39,989,590 |
| Mar 12, 2026 | 11.51 | 11.70 | 10.80 | 10.82 | 10.82 | -9.83% | 75,206,600 |
| Mar 11, 2026 | 12.48 | 12.56 | 11.96 | 12.00 | 12.00 | -4.15% | 47,068,657 |
| Mar 10, 2026 | 12.48 | 12.80 | 12.42 | 12.52 | 12.52 | -2.64% | 47,521,210 |
| Mar 9, 2026 | 12.28 | 13.39 | 12.11 | 12.86 | 12.86 | 2.72% | 66,508,260 |
| 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 |