Skip to main content
Uroica Precision Information Engineering Co.,Ltd (SHE:300099)
China flag China · Delayed Price · Currency is CNY
9.39
-0.03 (-0.32%)
Mar 9, 2026, 3:05 PM CST

SHE:300099 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20269.329.419.089.399.39-0.32%30,069,319
Mar 6, 20269.299.559.139.429.420.96%44,233,560
Mar 5, 20268.879.358.839.339.336.51%44,786,640
Mar 4, 20268.508.888.478.768.761.27%28,266,270
Mar 3, 20269.159.158.588.658.65-4.53%46,484,380
Mar 2, 20269.109.409.039.069.06-0.77%51,610,097
Feb 27, 20268.809.188.779.139.133.05%39,658,160
Feb 26, 20268.779.008.728.868.860.34%35,850,040
Feb 25, 20268.788.858.648.838.830.11%34,256,460
Feb 24, 20268.568.958.508.828.824.38%49,516,460
Feb 13, 20268.278.548.248.458.451.56%32,635,050
Feb 12, 20268.278.468.138.328.320.12%30,962,570
Feb 11, 20268.178.358.148.318.311.59%23,261,430
Feb 10, 20268.328.358.188.188.18-1.80%20,967,250
Feb 9, 20268.308.388.248.338.331.59%19,606,380
Feb 6, 20268.178.338.158.208.20-0.49%17,252,100
Feb 5, 20268.438.438.228.248.24-3.17%25,072,430
Feb 4, 20268.338.588.338.518.511.43%34,983,070
Feb 3, 20268.308.398.208.398.391.70%29,805,340
Feb 2, 20268.308.498.248.258.25-1.08%33,733,460
Jan 30, 20268.218.458.048.348.340.36%49,728,050
Jan 29, 20268.318.588.308.318.313.88%76,486,280
Jan 28, 20268.288.287.988.008.00-3.50%29,800,160
Jan 27, 20268.168.397.968.298.291.72%35,733,817
Jan 26, 20268.508.538.058.158.15-5.45%45,910,550
Jan 23, 20268.068.758.008.628.627.08%70,145,020
Jan 22, 20267.898.097.868.058.052.42%20,370,200
Jan 21, 20267.857.927.767.867.86-14,978,340
Jan 20, 20268.048.077.797.867.86-2.00%18,271,750
Jan 19, 20267.888.067.858.028.021.26%17,764,500
Jan 16, 20267.928.067.767.927.920.76%22,602,560
Jan 15, 20267.968.087.787.867.86-2.00%23,055,700
Jan 14, 20267.998.247.918.028.020.25%36,113,570
Jan 13, 20268.268.267.988.008.00-3.26%41,597,270
Jan 12, 20268.288.298.158.278.270.85%46,418,170
Jan 9, 20268.128.328.058.208.201.49%43,158,040
Jan 8, 20268.028.137.988.088.080.12%33,621,320
Jan 7, 20268.168.247.978.078.07-3.70%57,408,930
Jan 6, 20267.708.457.658.388.388.69%94,267,700
Jan 5, 20267.587.867.417.717.712.39%39,664,610
Dec 31, 20257.397.587.367.537.531.89%21,973,900
Dec 30, 20257.457.517.357.397.39-1.07%15,287,570
Dec 29, 20257.467.517.337.477.470.13%18,881,370
Dec 26, 20257.557.707.407.467.46-1.19%30,811,180
Dec 25, 20257.177.657.147.557.555.01%42,128,620
Dec 24, 20257.017.226.947.197.192.86%18,671,940
Dec 23, 20257.077.116.936.996.99-1.27%14,919,250
Dec 22, 20257.187.197.067.087.08-0.70%13,752,880
Dec 19, 20257.017.237.017.137.131.86%15,894,960
Dec 18, 20256.817.086.757.007.001.89%18,600,470
Dec 17, 20257.067.166.726.876.87-2.83%27,604,570
Dec 16, 20257.337.396.957.077.07-4.07%30,718,850
Dec 15, 20257.277.497.107.377.370.96%25,474,230
Dec 12, 20257.297.607.287.307.30-0.68%25,647,570
Dec 11, 20257.317.687.217.357.350.55%35,048,200
Dec 10, 20257.477.557.277.317.31-2.53%27,717,250
Dec 9, 20257.617.687.457.507.50-1.83%32,783,600
Dec 8, 20257.777.817.607.647.64-2.18%48,344,160
Dec 5, 20257.557.867.457.817.813.17%56,081,170
Dec 4, 20257.347.667.317.577.572.44%50,844,680
Dec 3, 20257.227.457.057.397.392.21%39,777,200
Dec 2, 20257.207.297.207.237.23-0.41%12,451,100
Dec 1, 20257.257.297.197.267.260.14%16,177,900
Nov 28, 20257.087.297.077.257.251.68%23,454,210
Nov 27, 20257.017.196.907.137.130.99%20,551,350
Nov 26, 20257.337.357.037.067.06-2.35%22,950,410
Nov 25, 20257.207.247.137.237.23-0.14%19,847,868
Nov 24, 20257.037.247.007.247.243.58%25,001,670
Nov 21, 20257.157.276.986.996.99-3.19%26,564,870
Nov 20, 20257.177.257.117.227.220.98%15,908,990
Nov 19, 20257.137.227.017.157.15-0.14%13,697,670
Nov 18, 20257.207.207.067.167.16-0.97%14,716,600
Nov 17, 20257.107.247.097.237.232.12%19,887,610
Nov 14, 20257.027.147.007.087.080.28%12,359,650
Nov 13, 20256.977.066.937.067.061.15%8,601,633
Nov 12, 20257.137.136.946.986.98-1.83%10,670,200
Nov 11, 20257.077.157.047.117.110.85%13,233,340
Nov 10, 20257.057.087.027.057.050.28%10,499,540
Nov 7, 20257.017.106.987.037.03-0.14%11,550,400
Nov 6, 20256.997.056.937.047.040.72%13,739,900
Nov 5, 20256.837.016.826.996.991.75%12,288,090
Nov 4, 20256.916.926.806.876.87-0.72%6,050,550
Nov 3, 20256.886.936.866.926.920.73%6,019,927
Oct 31, 20256.826.916.806.876.870.88%7,166,494
Oct 30, 20256.906.916.816.816.81-1.73%9,803,500
Oct 29, 20257.037.036.906.936.93-0.86%16,569,300
Oct 28, 20256.907.046.856.996.990.72%15,994,980
Oct 27, 20256.976.986.896.946.940.14%8,323,555
Oct 24, 20256.886.986.866.936.930.73%10,269,560
Oct 23, 20256.836.886.786.886.88-7,336,300
Oct 22, 20256.836.896.786.886.880.58%10,591,400
Oct 21, 20256.676.856.666.846.842.70%11,795,180
Oct 20, 20256.656.696.606.666.661.06%5,717,953
Oct 17, 20256.726.776.596.596.59-2.08%8,371,025
Oct 16, 20256.916.926.736.736.73-2.46%10,538,810
Oct 15, 20256.766.906.716.906.902.07%12,673,400
Oct 14, 20256.836.926.736.766.76-1.17%9,674,250
Oct 13, 20256.686.856.516.846.840.59%9,760,408
Oct 10, 20256.776.876.776.806.80-9,940,500
Oct 9, 20256.736.816.716.806.801.19%7,406,400