Skip to main content
Unilumin Group Co., Ltd (SHE:300232)
China flag China · Delayed Price · Currency is CNY
6.37
+0.11 (1.76%)
Apr 29, 2026, 3:04 PM CST

Unilumin Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 20266.216.426.216.376.371.76%20,529,760
Apr 28, 20266.366.376.226.266.26-1.73%21,567,780
Apr 27, 20266.276.416.176.376.371.59%24,781,090
Apr 24, 20266.286.346.186.276.27-0.48%26,197,665
Apr 23, 20266.526.556.266.306.30-3.23%43,824,860
Apr 22, 20266.546.546.286.516.51-7.92%76,007,370
Apr 21, 20267.147.156.997.077.07-1.39%21,378,290
Apr 20, 20267.097.237.077.177.170.84%26,335,370
Apr 17, 20266.997.166.977.117.111.28%29,883,960
Apr 16, 20266.897.046.887.027.021.59%27,061,500
Apr 15, 20267.087.136.886.916.91-0.72%28,528,520
Apr 14, 20267.007.066.886.966.960.43%25,203,910
Apr 13, 20266.967.036.906.936.93-1.00%20,805,970
Apr 10, 20267.007.096.987.007.001.01%22,477,099
Apr 9, 20266.957.026.916.936.93-1.28%19,718,620
Apr 8, 20266.897.026.817.027.025.09%31,551,760
Apr 7, 20266.626.696.596.686.681.21%15,271,580
Apr 3, 20266.756.826.586.606.60-2.08%21,167,496
Apr 2, 20266.906.926.696.746.74-2.74%26,066,000
Apr 1, 20266.967.006.886.936.931.76%26,340,070
Mar 31, 20266.977.036.786.816.81-2.44%29,736,939
Mar 30, 20266.907.006.716.986.98-0.99%31,576,290
Mar 27, 20266.867.116.807.057.051.29%29,971,620
Mar 26, 20267.307.316.916.966.96-4.66%41,296,140
Mar 25, 20267.267.417.207.307.300.83%34,771,200
Mar 24, 20267.197.256.947.247.243.72%44,949,869
Mar 23, 20267.437.496.896.986.98-9.11%70,772,454
Mar 20, 20268.018.197.687.687.68-3.88%54,851,820
Mar 19, 20267.898.167.797.997.99-0.25%52,580,650
Mar 18, 20267.808.047.748.018.013.76%45,388,820
Mar 17, 20268.178.197.727.727.72-5.39%55,834,730
Mar 16, 20268.248.277.948.168.16-1.69%56,271,663
Mar 13, 20268.088.588.058.308.301.97%99,134,792
Mar 12, 20267.948.347.948.148.142.01%74,073,910
Mar 11, 20267.928.187.877.987.980.76%60,656,080
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