Skip to main content
Urovo Technology Co., Ltd. (SHE:300531)
China flag China · Delayed Price · Currency is CNY
19.36
+0.10 (0.52%)
Apr 29, 2026, 3:04 PM CST

Urovo Technology Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 202619.0219.5119.0219.3619.360.52%10,891,360
Apr 28, 202619.7019.8519.2219.2619.26-1.73%13,090,799
Apr 27, 202619.2519.7418.8819.6019.601.45%13,342,149
Apr 24, 202619.2019.5618.6119.3219.32-0.62%16,008,240
Apr 23, 202619.9220.0919.2219.4419.44-3.48%16,689,800
Apr 22, 202619.8120.1419.4320.1420.140.70%16,376,050
Apr 21, 202620.4420.4419.7320.0020.00-2.63%18,387,020
Apr 20, 202620.0720.6219.9020.5420.541.43%26,440,473
Apr 17, 202620.1120.3819.7720.2520.25-0.30%19,808,780
Apr 16, 202619.3520.3319.2720.3120.316.00%29,947,550
Apr 15, 202619.5119.5919.0819.1619.16-2.10%18,094,084
Apr 14, 202619.8720.1519.1719.5719.57-0.86%25,460,198
Apr 13, 202619.4419.8719.2619.7419.74-2.42%23,194,150
Apr 10, 202620.2820.5819.9120.2320.23-0.25%33,601,052
Apr 9, 202620.4020.6320.1220.2820.28-2.69%26,224,690
Apr 8, 202620.2020.9819.9120.8420.844.99%37,349,270
Apr 7, 202619.0620.0419.0619.8519.853.55%30,739,550
Apr 3, 202619.8820.3019.1019.1719.17-29,679,620
Apr 2, 202619.5519.6219.0019.1719.17-2.44%15,903,360
Apr 1, 202619.6420.2019.4019.6519.652.61%21,096,987
Mar 31, 202619.5219.7319.1119.1519.15-3.67%20,978,950
Mar 30, 202619.5820.1519.5019.8819.88-0.95%23,832,770
Mar 27, 202618.9220.5018.9120.0720.074.37%39,518,100
Mar 26, 202619.6419.7219.2019.2319.23-2.73%23,870,500
Mar 25, 202619.3320.1919.0119.7719.772.28%45,232,330
Mar 24, 202618.5019.6918.4019.3319.3315.54%55,161,900
Mar 23, 202616.8517.5516.5816.7316.73-5.21%15,908,150
Mar 20, 202618.8318.8617.6017.6517.65-5.82%20,755,880
Mar 19, 202618.7019.1818.6218.7418.74-1.58%18,727,893
Mar 18, 202618.2019.0818.1019.0419.044.85%26,888,140
Mar 17, 202618.9218.9917.8918.1618.16-3.92%24,537,126
Mar 16, 202618.7519.1918.1518.9018.904.02%35,970,850
Mar 13, 202619.8619.8618.1718.1718.17-7.72%36,382,760
Mar 12, 202617.8519.9817.7019.6919.6910.56%54,953,330
Mar 11, 202616.7918.7716.7817.8117.816.71%31,485,580
Mar 10, 202616.5416.8516.5016.6916.692.39%5,260,947
Mar 9, 202616.2016.4215.8816.3016.30-1.09%6,171,576
Mar 6, 202616.0916.5316.0716.4816.481.73%4,651,362
Mar 5, 202616.1716.4016.0516.2016.203.18%7,248,876
Mar 4, 202615.7216.0015.5515.7015.70-1.44%6,432,252
Mar 3, 202616.8317.0215.8815.9315.93-5.29%11,092,300
Mar 2, 202617.4317.4816.7716.8216.82-5.66%12,488,480
Feb 27, 202617.7417.8917.6417.8317.831.08%5,865,234
Feb 26, 202617.7117.9417.6117.6417.640.06%5,481,801
Feb 25, 202617.4117.8017.3817.6317.631.09%5,590,600
Feb 24, 202617.5117.6717.2517.4417.440.35%5,839,425
Feb 13, 202617.4517.7517.3517.3817.38-1.03%5,416,443
Feb 12, 202617.2817.6117.1717.5617.561.50%5,794,025
Feb 11, 202617.3517.4517.2917.3017.30-0.86%4,160,800
Feb 10, 202617.3617.5517.2417.4517.450.46%6,270,741
Feb 9, 202617.6317.6517.2517.3717.370.12%8,778,341
Feb 6, 202617.2517.5517.1417.3517.35-3,983,900
Feb 5, 202617.3617.5417.2317.3517.35-0.57%3,145,400
Feb 4, 202617.6017.6417.2717.4517.45-1.58%5,678,700
Feb 3, 202617.4417.7917.3317.7317.733.14%5,791,800
Feb 2, 202617.3617.7317.1717.1917.19-1.43%5,456,263
Jan 30, 202617.6617.7317.3017.4417.44-1.86%6,461,129
Jan 29, 202618.1018.4217.7017.7717.77-2.36%8,524,500
Jan 28, 202618.3218.7418.0618.2018.20-0.71%7,104,763
Jan 27, 202618.4118.5517.7718.3318.33-1.29%8,663,400
Jan 26, 202618.6618.9118.1518.5718.57-0.96%10,393,100
Jan 23, 202618.5518.7518.3818.7518.751.63%6,781,400
Jan 22, 202618.4718.6818.3818.4518.450.99%5,985,850
Jan 21, 202617.9718.3917.9418.2718.270.94%5,935,800
Jan 20, 202618.4918.6317.9418.1018.10-2.37%7,343,784
Jan 19, 202618.3318.5918.1518.5418.540.43%6,557,500
Jan 16, 202618.8718.9818.2618.4618.46-1.65%8,557,200
Jan 15, 202619.0019.0918.5818.7718.77-2.29%11,157,850
Jan 14, 202618.5319.6618.4519.2119.214.23%23,753,220
Jan 13, 202619.1519.2018.3118.4318.43-2.69%13,149,250
Jan 12, 202618.2718.9518.2618.9418.943.67%14,712,136
Jan 9, 202617.9918.2717.9618.2718.271.33%8,601,586
Jan 8, 202617.9318.1217.8218.0318.030.84%6,642,350
Jan 7, 202618.1818.1817.8417.8817.88-1.70%8,062,100
Jan 6, 202618.0118.2517.9318.1918.190.83%7,952,650
Jan 5, 202618.0018.0617.5818.0418.04-10,588,300
Dec 31, 202517.7018.1617.5018.0418.04-0.66%11,390,900
Dec 30, 202518.0018.4817.9918.1618.160.55%10,792,110
Dec 29, 202517.8018.1617.6118.0618.062.09%9,247,664
Dec 26, 202517.7117.9617.6617.6917.69-0.79%6,217,973
Dec 25, 202517.8017.9017.5717.8317.831.36%7,533,800
Dec 24, 202517.0917.6017.0917.5917.593.11%6,066,200
Dec 23, 202517.4017.4117.0417.0617.06-2.12%5,246,900
Dec 22, 202517.3017.6517.2717.4317.430.98%5,815,850
Dec 19, 202517.0117.3316.9817.2617.261.05%4,432,414
Dec 18, 202516.8517.2416.8117.0817.080.06%4,859,300
Dec 17, 202516.9617.0816.4017.0717.070.23%6,915,100
Dec 16, 202516.8017.2416.4317.0317.031.19%7,669,450
Dec 15, 202516.8817.1916.7816.8316.83-1.29%3,507,800
Dec 12, 202516.9517.1816.9017.0517.050.47%3,012,650
Dec 11, 202517.3017.3316.9616.9716.97-1.91%3,146,100
Dec 10, 202517.3717.3717.0517.3017.30-4,060,700
Dec 9, 202517.5117.6017.2717.3017.30-1.54%3,621,400
Dec 8, 202517.3117.7017.2517.5717.571.27%4,657,250
Dec 5, 202516.9017.3716.7317.3517.352.48%3,942,600
Dec 4, 202517.0717.1516.7816.9316.93-0.53%3,485,900
Dec 3, 202517.5417.5516.9817.0217.02-2.91%5,305,300
Dec 2, 202517.6317.7517.4617.5317.53-1.07%3,841,102
Dec 1, 202517.4417.7917.4417.7217.721.03%4,606,500
Nov 28, 202517.3717.5517.3017.5417.540.86%3,375,797