Skip to main content
United Testing Inspection And Certification Technology Co., Ltd. (SHE:301115)
China flag China · Delayed Price · Currency is CNY
22.57
+0.85 (3.91%)
At close: Mar 10, 2026

SHE:301115 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 10, 202621.8522.6521.7222.5722.573.91%6,895,300
Mar 9, 202621.2121.8720.8521.7221.721.35%7,713,740
Mar 6, 202620.7321.4320.5121.4321.433.33%5,991,281
Mar 5, 202620.3520.9420.2420.7420.743.44%4,517,902
Mar 4, 202620.0120.3719.9020.0520.05-0.74%4,614,733
Mar 3, 202620.5220.9020.1620.2020.20-1.66%7,228,544
Mar 2, 202620.3221.0420.2020.5420.54-0.96%7,650,493
Feb 27, 202620.1720.8819.9520.7420.742.78%7,281,943
Feb 26, 202620.0020.1819.5620.1820.180.90%4,760,197
Feb 25, 202619.7520.4819.7120.0020.001.42%5,967,804
Feb 24, 202618.7319.9818.7319.7219.725.29%8,281,209
Feb 13, 202618.6718.9418.5118.7318.730.32%2,800,900
Feb 12, 202618.5518.9018.5118.6718.670.27%2,762,200
Feb 11, 202618.4418.7618.3618.6218.621.03%3,073,624
Feb 10, 202618.3718.8518.2318.4318.430.77%3,855,631
Feb 9, 202618.3818.3918.1418.2918.291.27%3,247,602
Feb 6, 202618.1018.3118.0118.0618.06-0.22%2,115,240
Feb 5, 202618.3918.4918.0918.1018.10-1.09%2,050,289
Feb 4, 202618.6018.6718.1718.3018.30-1.29%2,467,360
Feb 3, 202618.6618.7818.3218.5418.540.43%3,071,700
Feb 2, 202618.5018.8018.3218.4618.46-1.02%3,840,566
Jan 30, 202618.3518.7918.1618.6518.650.59%4,837,140
Jan 29, 202618.9819.2018.4518.5418.54-2.98%7,798,514
Jan 28, 202619.2219.7219.0519.1119.11-1.55%7,766,719
Jan 27, 202619.0619.4818.5419.4119.411.68%6,649,539
Jan 26, 202618.7519.1518.5419.0919.091.81%7,087,065
Jan 23, 202618.7018.8518.3018.7518.75-5,294,770
Jan 22, 202618.2918.8718.2218.7518.752.35%5,944,113
Jan 21, 202617.8218.4517.6618.3218.322.81%5,795,165
Jan 20, 202617.4818.1917.4017.8217.822.00%5,837,720
Jan 19, 202617.1917.4817.0917.4717.471.22%3,572,751
Jan 16, 202617.2217.2717.0517.2617.260.76%3,002,556
Jan 15, 202617.1717.2717.0117.1317.13-0.17%2,582,997
Jan 14, 202616.9417.3816.8817.1617.161.60%4,897,844
Jan 13, 202616.7317.1616.6516.8916.890.54%3,996,469
Jan 12, 202616.5316.9916.4916.8016.802.13%3,096,155
Jan 9, 202616.4316.5616.3116.4516.450.24%2,036,400
Jan 8, 202616.1516.4916.1216.4116.411.11%2,317,500
Jan 7, 202616.1516.3716.0616.2316.230.87%2,346,100
Jan 6, 202616.0316.2015.9516.0916.090.06%2,017,862
Jan 5, 202615.8816.1115.8016.0816.081.71%3,131,000
Dec 31, 202515.8315.8315.6715.8115.810.19%963,200
Dec 30, 202515.9815.9815.7315.7815.78-1.13%1,446,113
Dec 29, 202515.9816.0515.8315.9615.96-0.13%1,364,800
Dec 26, 202516.0916.2415.9515.9815.98-0.25%1,852,384
Dec 25, 202515.8516.0415.7216.0216.021.59%1,510,000
Dec 24, 202515.4415.8315.4015.7715.772.14%1,825,620
Dec 23, 202515.6615.6915.4415.4415.44-0.77%1,592,574
Dec 22, 202515.5515.7015.5415.5615.560.26%1,685,737
Dec 19, 202515.3815.5415.3515.5215.521.24%1,494,400
Dec 18, 202515.1015.4215.0515.3315.331.19%1,274,784
Dec 17, 202515.1515.2315.0615.1515.15-0.07%1,700,026
Dec 16, 202515.2315.3215.1115.1615.16-1.04%1,830,050
Dec 15, 202515.2415.4415.2015.3215.32-0.26%1,322,900
Dec 12, 202515.4815.6015.3015.3615.36-0.58%1,824,000
Dec 11, 202515.7315.7815.4315.4515.45-2.03%1,858,180
Dec 10, 202515.8515.9915.7415.7715.77-0.88%1,655,474
Dec 9, 202516.0216.0915.9015.9115.91-0.69%1,483,400
Dec 8, 202516.1716.1915.9916.0216.02-0.44%1,976,600
Dec 5, 202515.8716.1215.7516.0916.091.58%1,215,126
Dec 4, 202516.2216.2615.8015.8415.84-2.34%1,945,751
Dec 3, 202516.3516.3516.1416.2216.22-0.49%1,388,700
Dec 2, 202516.4116.4816.2216.3016.30-0.67%1,559,517
Dec 1, 202516.4616.6716.3516.4116.41-0.30%2,259,901
Nov 28, 202516.2416.4916.1416.4616.461.11%1,469,100
Nov 27, 202516.1816.3316.1416.2816.280.80%1,549,750
Nov 26, 202516.5116.7116.1116.1516.15-2.18%2,288,000
Nov 25, 202516.5816.7316.4616.5116.510.24%1,464,066
Nov 24, 202516.3316.6016.2316.4716.471.67%2,425,730
Nov 21, 202516.8116.9416.1016.2016.20-3.63%3,427,769
Nov 20, 202516.9016.9516.6716.8116.810.12%2,108,300
Nov 19, 202517.1317.2116.7716.7916.79-2.04%2,546,838
Nov 18, 202517.2417.2717.0417.1417.14-0.58%2,281,400
Nov 17, 202517.3217.3517.1517.2417.24-0.46%2,180,750
Nov 14, 202517.1617.4417.1517.3217.320.81%2,779,920
Nov 13, 202517.1017.2517.0117.1817.180.23%2,009,750
Nov 12, 202517.1917.3017.1017.1417.14-0.29%1,748,726
Nov 11, 202517.0717.2516.9917.1917.191.30%2,055,980
Nov 10, 202517.1517.2016.9416.9716.97-1.39%2,618,250
Nov 7, 202517.1317.2917.0517.2117.210.58%2,197,135
Nov 6, 202517.4017.4417.1017.1117.11-1.72%3,009,534
Nov 5, 202516.8717.5016.7817.4117.413.14%5,568,919
Nov 4, 202516.9016.9616.8016.8816.88-0.12%2,086,460
Nov 3, 202516.9216.9716.7916.9016.900.42%2,380,860
Oct 31, 202516.8516.9016.6416.8316.830.96%2,875,600
Oct 30, 202516.7416.9716.6616.6716.67-0.54%2,511,376
Oct 29, 202516.9317.0816.7016.7616.76-1.35%3,084,400
Oct 28, 202516.8817.0616.8116.9916.990.47%2,679,960
Oct 27, 202516.8517.0516.6816.9116.910.59%3,374,783
Oct 24, 202516.9016.9416.7016.8116.81-0.77%3,451,813
Oct 23, 202516.6016.9716.6016.9416.941.80%4,793,264
Oct 22, 202516.5216.7216.5116.6416.640.54%2,819,030
Oct 21, 202516.3516.5616.3116.5516.551.22%2,828,410
Oct 20, 202516.4016.4816.2516.3516.35-0.43%3,084,850
Oct 17, 202516.2116.4716.0716.4216.421.36%4,326,425
Oct 16, 202516.3216.3616.1516.2016.20-0.67%1,387,700
Oct 15, 202516.1516.3316.0516.3116.310.99%2,270,200
Oct 14, 202516.1716.2116.0216.1516.150.19%2,056,700
Oct 13, 202515.6516.1515.4316.1216.120.75%2,660,639
Oct 10, 202515.8816.1015.8816.0016.000.50%1,669,114