Skip to main content
Uroica Precision Information Engineering Co.,Ltd (SHE:300099)
China flag China · Delayed Price · Currency is CNY
8.99
-0.05 (-0.55%)
Apr 29, 2026, 3:04 PM CST

SHE:300099 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 20269.119.128.858.99--0.55%14,379,478
Apr 28, 20269.019.088.779.049.040.89%24,156,221
Apr 27, 20268.849.308.838.968.962.17%28,587,700
Apr 24, 20269.119.128.638.778.77-4.15%31,362,720
Apr 23, 20269.689.748.979.159.15-7.11%55,125,810
Apr 22, 20269.9310.009.769.859.85-1.50%34,990,840
Apr 21, 20269.5710.299.5710.0010.003.20%59,023,430
Apr 20, 20269.419.719.269.699.692.54%40,357,910
Apr 17, 20269.259.559.209.459.451.61%27,031,080
Apr 16, 20269.009.378.969.309.303.56%31,573,960
Apr 15, 20269.089.258.938.988.98-0.55%24,620,640
Apr 14, 20268.789.038.729.039.033.79%22,130,300
Apr 13, 20268.658.758.538.708.700.12%16,995,620
Apr 10, 20268.708.978.678.698.690.70%19,359,910
Apr 9, 20268.818.908.548.638.63-2.71%24,949,265
Apr 8, 20268.669.308.648.878.877.38%49,152,840
Apr 7, 20268.208.338.138.268.261.10%12,098,050
Apr 3, 20268.598.688.108.178.17-4.89%23,745,530
Apr 2, 20268.518.708.448.598.59-19,639,220
Apr 1, 20268.668.768.428.598.592.75%24,127,242
Mar 31, 20268.338.698.308.368.360.36%26,836,730
Mar 30, 20268.278.378.098.338.33-1.77%25,828,890
Mar 27, 20268.598.638.298.488.48-2.42%30,011,520
Mar 26, 20269.609.608.518.698.69-8.43%60,433,440
Mar 25, 20269.319.579.259.499.490.96%35,274,590
Mar 24, 20268.709.428.529.409.4010.72%56,485,605
Mar 23, 20269.119.118.368.498.49-8.12%40,155,090
Mar 20, 20269.459.609.229.249.24-1.81%22,743,000
Mar 19, 20269.529.669.339.419.41-2.69%21,648,990
Mar 18, 20269.179.689.109.679.675.80%28,875,720
Mar 17, 20269.389.449.129.149.14-2.25%17,158,690
Mar 16, 20269.269.369.119.359.350.65%24,586,790
Mar 13, 20269.359.699.259.299.29-1.48%28,940,870
Mar 12, 20269.609.779.419.439.43-2.18%30,015,080
Mar 11, 20269.709.809.529.649.64-0.82%30,568,950
Mar 10, 20269.499.809.379.729.723.51%44,200,038
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