Skip to main content
Union Optech Co.,Ltd. (SHE:300691)
China flag China · Delayed Price · Currency is CNY
17.71
+0.01 (0.06%)
Mar 11, 2026, 1:15 PM CST

Union Optech Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 10, 202617.4517.8817.4217.7017.702.19%6,659,123
Mar 9, 202617.5217.6817.0217.3217.32-3.13%9,468,900
Mar 6, 202617.6018.1617.4217.8817.88-0.33%15,868,167
Mar 5, 202616.6818.6616.6817.9417.9410.20%25,610,200
Mar 4, 202616.5016.7016.1816.2816.28-2.28%5,450,314
Mar 3, 202617.4117.6516.6116.6616.66-4.47%5,571,272
Mar 2, 202617.7117.8817.2917.4417.44-3.06%4,651,092
Feb 27, 202617.9918.1017.7617.9917.99-0.55%3,406,800
Feb 26, 202617.9018.1517.8218.0918.091.06%4,382,226
Feb 25, 202618.0118.1417.8317.9017.90-0.28%4,122,404
Feb 24, 202618.1618.5517.9017.9517.950.96%6,455,955
Feb 13, 202617.7018.1917.6317.7817.781.48%7,360,002
Feb 12, 202617.5417.6517.4017.5217.52-0.17%2,457,520
Feb 11, 202617.6017.7517.5517.5517.55-0.23%2,393,247
Feb 10, 202617.5117.7217.4817.5917.590.17%2,970,198
Feb 9, 202617.2617.5917.2617.5617.562.45%3,976,856
Feb 6, 202617.0617.3316.9817.1417.14-0.17%2,928,000
Feb 5, 202617.0917.3517.0517.1717.17-0.06%3,108,558
Feb 4, 202617.2817.4017.0817.1817.18-0.64%2,940,897
Feb 3, 202617.2017.3517.0517.2917.291.71%2,879,460
Feb 2, 202617.1217.5617.0017.0017.00-0.99%5,881,454
Jan 30, 202616.8317.3016.8317.1717.172.75%6,989,854
Jan 29, 202617.1617.1716.6416.7116.71-2.85%5,697,723
Jan 28, 202617.5617.7217.1017.2017.20-2.11%4,929,043
Jan 27, 202617.5517.6516.9217.5717.57-0.40%5,700,571
Jan 26, 202618.1818.1817.3917.6417.64-2.97%7,840,811
Jan 23, 202618.0118.1917.9018.1818.181.28%4,573,153
Jan 22, 202617.8118.0917.8017.9517.95-0.11%4,252,295
Jan 21, 202617.6317.9717.6017.9717.971.07%4,554,602
Jan 20, 202617.8418.0317.6317.7817.78-0.73%4,586,856
Jan 19, 202618.0418.0817.8017.9117.91-0.72%4,395,095
Jan 16, 202618.0818.1517.8618.0418.040.45%4,470,014
Jan 15, 202617.6818.0817.6817.9617.960.56%5,384,974
Jan 14, 202617.6018.1417.5517.8617.861.19%7,112,360
Jan 13, 202618.0918.0917.6017.6517.65-2.49%6,640,680
Jan 12, 202618.0718.1817.7818.1018.101.51%6,187,028
Jan 9, 202617.6617.9117.6117.8317.830.34%5,090,763
Jan 8, 202617.5417.8617.5317.7717.770.79%5,127,424
Jan 7, 202617.7417.7817.4817.6317.63-0.40%5,104,719
Jan 6, 202617.3717.7617.3717.7017.701.90%6,372,647
Jan 5, 202617.3017.4317.2117.3717.370.58%4,912,603
Dec 31, 202516.9217.3716.8517.2717.272.68%6,555,989
Dec 30, 202516.8116.9516.7316.8216.82-0.24%2,510,000
Dec 29, 202517.0317.0516.8116.8616.86-1.11%3,000,100
Dec 26, 202517.1717.2716.9917.0517.05-0.87%3,467,639
Dec 25, 202517.2717.3017.0617.2017.20-0.06%3,614,160
Dec 24, 202516.9117.2416.8917.2117.211.71%3,180,791
Dec 23, 202517.1017.2516.8716.9216.92-1.69%3,641,900
Dec 22, 202516.9617.3716.9617.2117.211.29%3,970,224
Dec 19, 202516.8817.2116.8516.9916.990.77%3,325,690
Dec 18, 202516.6517.0416.5016.8616.860.42%3,868,522
Dec 17, 202516.8217.0116.3516.7916.79-1.41%6,334,484
Dec 16, 202516.6217.2616.3617.0317.033.09%6,408,374
Dec 15, 202516.6116.7716.3816.5216.52-1.02%3,378,152
Dec 12, 202516.8516.9716.6416.6916.69-0.89%3,450,100
Dec 11, 202517.2917.2916.8416.8416.84-2.43%3,447,500
Dec 10, 202517.4017.4417.0917.2617.26-0.80%3,721,300
Dec 9, 202517.5817.7717.3917.4017.40-1.58%3,336,100
Dec 8, 202517.4517.8117.4417.6817.681.32%4,604,903
Dec 5, 202517.3117.4817.0317.4517.450.40%4,603,100
Dec 4, 202517.8017.8517.3417.3817.38-2.74%6,531,872
Dec 3, 202518.3818.4017.7617.8717.87-2.67%11,580,160
Dec 2, 202518.0519.1517.9018.3618.363.26%18,898,920
Dec 1, 202517.3317.9817.3317.7817.782.01%5,209,309
Nov 28, 202517.2217.5217.1717.4317.431.10%3,512,380
Nov 27, 202517.0117.4717.0017.2417.241.11%3,356,961
Nov 26, 202517.2217.3717.0217.0517.05-0.87%2,507,924
Nov 25, 202516.9617.4416.9517.2017.201.42%3,517,606
Nov 24, 202516.6317.0516.5916.9616.962.29%3,284,300
Nov 21, 202516.9817.2216.4916.5816.58-3.27%4,511,468
Nov 20, 202517.3017.3517.0317.1417.14-0.23%2,505,100
Nov 19, 202517.5617.6217.1217.1817.18-2.33%3,887,132
Nov 18, 202517.6617.8517.5217.5917.59-0.34%3,616,012
Nov 17, 202517.3117.7517.1917.6517.652.86%5,168,700
Nov 14, 202517.1517.4017.0617.1617.16-0.17%3,227,973
Nov 13, 202517.3117.3217.1417.1917.19-0.52%2,926,257
Nov 12, 202517.3717.4317.1517.2817.28-0.58%2,637,253
Nov 11, 202517.5117.8017.3517.3817.38-0.91%3,566,373
Nov 10, 202517.3917.6017.3317.5417.540.92%3,230,250
Nov 7, 202517.5117.6517.3617.3817.38-1.47%3,156,802
Nov 6, 202517.5917.7217.4417.6417.640.23%3,254,400
Nov 5, 202517.6117.7617.4617.6017.60-0.51%3,115,746
Nov 4, 202517.7817.8017.5717.6917.69-0.51%2,832,033
Nov 3, 202517.6317.8117.4217.7817.781.31%3,320,297
Oct 31, 202517.3017.6117.3017.5517.550.86%3,036,264
Oct 30, 202517.7317.7817.4017.4017.40-1.86%4,356,939
Oct 29, 202517.8417.8617.6217.7317.73-0.73%3,002,176
Oct 28, 202517.7717.9717.6817.8617.86-3,343,142
Oct 27, 202518.1318.3017.6017.8617.86-1.49%6,364,512
Oct 24, 202517.6718.1817.5318.1318.133.48%5,790,029
Oct 23, 202517.5017.5617.2117.5217.52-0.40%3,151,008
Oct 22, 202517.4017.9517.2517.5917.590.86%5,057,101
Oct 21, 202517.4217.5617.1917.4417.441.22%3,590,499
Oct 20, 202517.2717.4217.1017.2317.230.76%3,257,313
Oct 17, 202517.6417.7017.0617.1017.10-3.06%5,294,491
Oct 16, 202517.8817.9117.6017.6417.64-1.78%4,135,100
Oct 15, 202518.0518.1817.7517.9617.96-0.39%5,034,115
Oct 14, 202518.6218.8217.9518.0318.03-3.48%7,068,920
Oct 13, 202517.1418.7417.1418.6818.68-1.22%9,135,422
Oct 10, 202519.2019.2518.6218.9118.91-1.87%6,882,407