Skip to main content
Unilumin Group Co., Ltd (SHE:300232)
China flag China · Delayed Price · Currency is CNY
7.92
+0.08 (1.02%)
At close: Mar 10, 2026

Unilumin Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 10, 20267.898.027.817.927.921.02%53,547,099
Mar 9, 20267.767.907.467.847.84-1.13%91,764,610
Mar 6, 20267.928.127.777.937.93-4.00%176,906,100
Mar 5, 20268.378.838.088.268.2612.23%261,059,600
Mar 4, 20267.457.597.327.367.36-2.26%69,659,170
Mar 3, 20268.128.157.537.537.53-6.46%48,919,920
Mar 2, 20268.158.348.038.058.05-3.36%45,559,610
Feb 27, 20268.328.428.278.338.33-1.19%39,557,900
Feb 26, 20268.308.588.248.438.432.06%58,669,720
Feb 25, 20268.328.438.248.268.26-0.72%46,072,724
Feb 24, 20268.378.508.188.328.324.00%80,244,561
Feb 13, 20268.048.127.988.008.00-0.74%34,813,000
Feb 12, 20267.898.237.768.068.062.54%57,499,800
Feb 11, 20267.918.017.837.867.86-0.63%29,523,590
Feb 10, 20267.738.037.707.917.912.59%41,733,500
Feb 9, 20267.587.767.587.717.713.35%25,913,880
Feb 6, 20267.607.637.437.467.46-2.48%31,434,290
Feb 5, 20267.747.797.617.657.65-1.92%27,407,840
Feb 4, 20267.757.837.687.807.80-0.26%36,229,000
Feb 3, 20267.807.887.717.827.822.09%36,193,560
Feb 2, 20267.768.007.647.667.66-2.17%54,996,840
Jan 30, 20268.108.157.797.837.83-4.74%80,290,000
Jan 29, 20267.658.657.528.228.227.31%125,310,400
Jan 28, 20267.757.787.657.667.66-1.29%20,260,012
Jan 27, 20267.667.807.497.767.760.78%26,419,085
Jan 26, 20267.947.987.627.707.70-2.16%27,509,179
Jan 23, 20267.707.887.707.877.872.21%26,430,390
Jan 22, 20267.747.757.667.707.70-21,429,000
Jan 21, 20267.747.807.687.707.70-0.77%27,012,500
Jan 20, 20267.867.917.677.767.76-1.15%30,236,270
Jan 19, 20267.857.977.767.857.850.13%26,148,310
Jan 16, 20267.907.997.827.847.84-0.25%28,476,970
Jan 15, 20267.938.027.817.867.86-2.00%30,289,340
Jan 14, 20267.958.237.848.028.021.01%58,975,620
Jan 13, 20268.268.387.917.947.94-2.10%58,226,840
Jan 12, 20267.838.137.768.118.116.57%74,286,230
Jan 9, 20267.427.647.417.617.611.87%35,126,460
Jan 8, 20267.317.567.287.477.473.03%37,973,030
Jan 7, 20267.317.367.237.257.25-0.68%19,534,451
Jan 6, 20267.197.337.167.307.301.39%26,164,900
Jan 5, 20267.117.217.107.207.201.55%24,259,010
Dec 31, 20257.077.136.987.097.090.85%17,410,890
Dec 30, 20256.967.176.957.037.030.72%16,450,150
Dec 29, 20257.017.056.966.986.98-0.43%11,658,370
Dec 26, 20257.057.076.967.017.01-0.71%13,295,340
Dec 25, 20257.017.076.967.067.060.57%12,737,300
Dec 24, 20256.897.036.877.027.021.74%12,422,320
Dec 23, 20256.956.996.886.906.90-1.00%9,830,889
Dec 22, 20256.997.046.956.976.97-9,919,120
Dec 19, 20256.877.006.876.976.971.46%10,962,300
Dec 18, 20256.846.936.816.876.87-10,350,082
Dec 17, 20256.846.896.706.876.870.44%14,876,755
Dec 16, 20256.956.966.816.846.84-1.72%12,047,600
Dec 15, 20256.977.026.876.966.96-0.85%12,295,670
Dec 12, 20257.087.177.017.027.02-0.71%20,898,560
Dec 11, 20257.287.287.067.077.07-2.48%14,473,560
Dec 10, 20257.227.287.157.257.25-0.55%15,895,660
Dec 9, 20257.327.427.267.297.290.41%22,131,515
Dec 8, 20257.197.347.177.267.260.97%18,485,730
Dec 5, 20257.167.227.107.197.190.42%13,296,828
Dec 4, 20257.197.237.067.167.16-0.14%11,967,027
Dec 3, 20257.267.287.157.177.17-1.24%13,975,588
Dec 2, 20257.317.347.247.267.26-1.22%16,382,960
Dec 1, 20257.187.397.177.357.351.66%30,860,070
Nov 28, 20257.077.247.057.237.232.12%22,298,110
Nov 27, 20257.037.107.017.087.080.57%12,681,420
Nov 26, 20257.007.107.007.047.04-11,635,650
Nov 25, 20257.027.117.007.047.040.43%15,865,640
Nov 24, 20256.887.026.847.017.012.19%15,136,010
Nov 21, 20257.007.016.756.866.86-1.44%24,032,210
Nov 20, 20256.947.036.926.966.960.72%13,423,770
Nov 19, 20257.037.076.906.916.91-2.12%25,542,090
Nov 18, 20257.107.257.007.067.06-1.81%32,702,420
Nov 17, 20257.187.237.147.197.190.14%14,368,820
Nov 14, 20257.207.257.177.187.18-0.69%16,399,680
Nov 13, 20257.197.257.157.237.230.56%16,278,890
Nov 12, 20257.277.287.147.197.19-1.24%23,534,300
Nov 11, 20257.337.337.247.287.28-0.14%22,876,130
Nov 10, 20257.337.357.267.297.290.28%21,268,370
Nov 7, 20257.297.327.227.277.27-0.55%17,442,140
Nov 6, 20257.297.327.247.317.310.41%19,712,620
Nov 5, 20257.237.327.217.287.280.14%18,994,090
Nov 4, 20257.357.397.247.277.27-1.89%23,585,740
Nov 3, 20257.427.437.317.417.410.41%26,154,470
Oct 31, 20257.397.457.367.387.38-0.14%24,952,420
Oct 30, 20257.727.727.347.397.39-5.98%47,773,100
Oct 29, 20257.787.887.777.867.861.16%22,627,480
Oct 28, 20257.827.897.767.777.77-1.40%24,988,690
Oct 27, 20258.068.097.757.887.88-1.13%42,790,160
Oct 24, 20257.978.017.907.977.970.13%25,779,300
Oct 23, 20257.797.977.767.967.961.79%31,982,500
Oct 22, 20257.827.917.737.827.82-0.64%49,001,560
Oct 21, 20257.348.097.287.877.878.10%85,084,570
Oct 20, 20257.137.387.137.287.283.70%32,374,560
Oct 17, 20257.217.287.007.027.02-2.64%23,158,450
Oct 16, 20257.307.307.187.217.21-1.23%21,322,550
Oct 15, 20257.257.377.207.307.300.97%32,006,860
Oct 14, 20257.537.627.237.237.23-4.11%35,883,200
Oct 13, 20257.427.547.187.547.54-2.71%32,726,040
Oct 10, 20257.847.867.707.757.75-1.52%30,349,190