United Testing Inspection And Certification Technology Co., Ltd. (SHE:301115)
China
· Delayed Price · Currency is CNY 20.22
+0.87 (4.50%)
Apr 29, 2026, 4:00 PM EDT
SHE:301115 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 19.30 | 20.48 | 19.15 | 20.22 | 20.22 | 4.50% | 6,189,530 |
| Apr 28, 2026 | 18.90 | 20.27 | 18.84 | 19.35 | 19.35 | -7.19% | 9,129,040 |
| Apr 27, 2026 | 21.20 | 21.50 | 20.77 | 20.85 | 20.85 | -1.84% | 3,663,500 |
| Apr 24, 2026 | 20.78 | 21.40 | 20.31 | 21.24 | 21.24 | 2.26% | 3,918,800 |
| Apr 23, 2026 | 20.86 | 20.97 | 20.24 | 20.77 | 20.77 | 0.05% | 2,922,800 |
| Apr 22, 2026 | 20.82 | 21.08 | 20.64 | 20.76 | 20.76 | -1.00% | 2,420,800 |
| Apr 21, 2026 | 21.49 | 21.49 | 20.85 | 20.97 | 20.97 | -2.10% | 2,794,312 |
| Apr 20, 2026 | 21.41 | 21.80 | 21.24 | 21.42 | 21.42 | 0.09% | 3,419,500 |
| Apr 17, 2026 | 20.89 | 21.85 | 20.77 | 21.40 | 21.40 | 2.74% | 4,591,300 |
| Apr 16, 2026 | 20.50 | 20.97 | 20.30 | 20.83 | 20.83 | 1.71% | 2,524,001 |
| Apr 15, 2026 | 20.62 | 20.72 | 20.43 | 20.48 | 20.48 | -0.68% | 1,459,150 |
| Apr 14, 2026 | 20.75 | 20.75 | 20.27 | 20.62 | 20.62 | 1.08% | 2,243,632 |
| Apr 13, 2026 | 20.85 | 20.86 | 20.22 | 20.40 | 20.40 | -2.67% | 3,188,980 |
| Apr 10, 2026 | 21.39 | 21.39 | 20.85 | 20.96 | 20.96 | -0.38% | 2,076,901 |
| Apr 9, 2026 | 21.22 | 21.55 | 20.82 | 21.04 | 21.04 | -1.59% | 2,874,502 |
| Apr 8, 2026 | 20.75 | 21.80 | 20.56 | 21.38 | 21.38 | 5.16% | 4,616,411 |
| Apr 7, 2026 | 19.97 | 20.73 | 19.42 | 20.33 | 20.33 | 4.42% | 4,640,761 |
| Apr 3, 2026 | 20.08 | 20.19 | 19.30 | 19.47 | 19.47 | -2.94% | 3,148,843 |
| Apr 2, 2026 | 20.61 | 20.70 | 19.87 | 20.06 | 20.06 | -2.67% | 2,850,850 |
| Apr 1, 2026 | 20.53 | 20.76 | 20.30 | 20.61 | 20.61 | 2.90% | 3,664,009 |
| Mar 31, 2026 | 20.45 | 20.78 | 20.03 | 20.03 | 20.03 | -2.10% | 3,022,150 |
| Mar 30, 2026 | 20.37 | 20.88 | 20.21 | 20.46 | 20.46 | -1.40% | 3,078,440 |
| Mar 27, 2026 | 20.92 | 21.07 | 20.62 | 20.75 | 20.75 | -1.75% | 2,972,100 |
| Mar 26, 2026 | 21.71 | 21.71 | 20.80 | 21.12 | 21.12 | -1.86% | 2,711,871 |
| Mar 25, 2026 | 21.80 | 22.11 | 21.34 | 21.52 | 21.52 | -0.74% | 3,887,400 |
| Mar 24, 2026 | 20.78 | 21.79 | 20.35 | 21.68 | 21.68 | 7.27% | 5,982,200 |
| Mar 23, 2026 | 20.64 | 21.44 | 20.12 | 20.21 | 20.21 | -3.35% | 6,777,151 |
| Mar 20, 2026 | 22.03 | 22.15 | 20.91 | 20.91 | 20.91 | -4.61% | 4,893,602 |
| Mar 19, 2026 | 22.50 | 22.60 | 21.78 | 21.92 | 21.92 | -3.39% | 5,341,320 |
| Mar 18, 2026 | 21.17 | 22.97 | 21.09 | 22.69 | 22.69 | 7.84% | 8,937,993 |
| Mar 17, 2026 | 21.79 | 22.00 | 20.98 | 21.04 | 21.04 | -3.00% | 4,377,293 |
| Mar 16, 2026 | 22.53 | 22.53 | 21.44 | 21.69 | 21.69 | -2.60% | 6,848,903 |
| Mar 13, 2026 | 23.33 | 23.55 | 22.22 | 22.27 | 22.27 | -3.93% | 10,165,610 |
| Mar 12, 2026 | 22.96 | 23.75 | 22.61 | 23.18 | 23.18 | 0.87% | 8,703,123 |
| Mar 11, 2026 | 22.56 | 23.19 | 22.14 | 22.98 | 22.98 | 1.82% | 7,838,146 |
| Mar 10, 2026 | 21.85 | 22.65 | 21.72 | 22.57 | 22.57 | 3.91% | 6,895,300 |
| Mar 9, 2026 | 21.21 | 21.87 | 20.85 | 21.72 | 21.72 | 1.35% | 7,713,740 |
| Mar 6, 2026 | 20.73 | 21.43 | 20.51 | 21.43 | 21.43 | 3.33% | 5,991,281 |
| Mar 5, 2026 | 20.35 | 20.94 | 20.24 | 20.74 | 20.74 | 3.44% | 4,517,902 |
| Mar 4, 2026 | 20.01 | 20.37 | 19.90 | 20.05 | 20.05 | -0.74% | 4,614,733 |
| Mar 3, 2026 | 20.52 | 20.90 | 20.16 | 20.20 | 20.20 | -1.66% | 7,228,544 |
| Mar 2, 2026 | 20.32 | 21.04 | 20.20 | 20.54 | 20.54 | -0.96% | 7,650,493 |
| Feb 27, 2026 | 20.17 | 20.88 | 19.95 | 20.74 | 20.74 | 2.78% | 7,281,943 |
| Feb 26, 2026 | 20.00 | 20.18 | 19.56 | 20.18 | 20.18 | 0.90% | 4,760,197 |
| Feb 25, 2026 | 19.75 | 20.48 | 19.71 | 20.00 | 20.00 | 1.42% | 5,967,804 |
| Feb 24, 2026 | 18.73 | 19.98 | 18.73 | 19.72 | 19.72 | 5.29% | 8,281,209 |
| Feb 13, 2026 | 18.67 | 18.94 | 18.51 | 18.73 | 18.73 | 0.32% | 2,800,900 |
| Feb 12, 2026 | 18.55 | 18.90 | 18.51 | 18.67 | 18.67 | 0.27% | 2,762,200 |
| Feb 11, 2026 | 18.44 | 18.76 | 18.36 | 18.62 | 18.62 | 1.03% | 3,073,624 |
| Feb 10, 2026 | 18.37 | 18.85 | 18.23 | 18.43 | 18.43 | 0.77% | 3,855,631 |
| Feb 9, 2026 | 18.38 | 18.39 | 18.14 | 18.29 | 18.29 | 1.27% | 3,247,602 |
| Feb 6, 2026 | 18.10 | 18.31 | 18.01 | 18.06 | 18.06 | -0.22% | 2,115,240 |
| Feb 5, 2026 | 18.39 | 18.49 | 18.09 | 18.10 | 18.10 | -1.09% | 2,050,289 |
| Feb 4, 2026 | 18.60 | 18.67 | 18.17 | 18.30 | 18.30 | -1.29% | 2,467,360 |
| Feb 3, 2026 | 18.66 | 18.78 | 18.32 | 18.54 | 18.54 | 0.43% | 3,071,700 |
| Feb 2, 2026 | 18.50 | 18.80 | 18.32 | 18.46 | 18.46 | -1.02% | 3,840,566 |
| Jan 30, 2026 | 18.35 | 18.79 | 18.16 | 18.65 | 18.65 | 0.59% | 4,837,140 |
| Jan 29, 2026 | 18.98 | 19.20 | 18.45 | 18.54 | 18.54 | -2.98% | 7,798,514 |
| Jan 28, 2026 | 19.22 | 19.72 | 19.05 | 19.11 | 19.11 | -1.55% | 7,766,719 |
| Jan 27, 2026 | 19.06 | 19.48 | 18.54 | 19.41 | 19.41 | 1.68% | 6,649,539 |
| Jan 26, 2026 | 18.75 | 19.15 | 18.54 | 19.09 | 19.09 | 1.81% | 7,087,065 |
| Jan 23, 2026 | 18.70 | 18.85 | 18.30 | 18.75 | 18.75 | - | 5,294,770 |
| Jan 22, 2026 | 18.29 | 18.87 | 18.22 | 18.75 | 18.75 | 2.35% | 5,944,113 |
| Jan 21, 2026 | 17.82 | 18.45 | 17.66 | 18.32 | 18.32 | 2.81% | 5,795,165 |
| Jan 20, 2026 | 17.48 | 18.19 | 17.40 | 17.82 | 17.82 | 2.00% | 5,837,720 |
| Jan 19, 2026 | 17.19 | 17.48 | 17.09 | 17.47 | 17.47 | 1.22% | 3,572,751 |
| Jan 16, 2026 | 17.22 | 17.27 | 17.05 | 17.26 | 17.26 | 0.76% | 3,002,556 |
| Jan 15, 2026 | 17.17 | 17.27 | 17.01 | 17.13 | 17.13 | -0.17% | 2,582,997 |
| Jan 14, 2026 | 16.94 | 17.38 | 16.88 | 17.16 | 17.16 | 1.60% | 4,897,844 |
| Jan 13, 2026 | 16.73 | 17.16 | 16.65 | 16.89 | 16.89 | 0.54% | 3,996,469 |
| Jan 12, 2026 | 16.53 | 16.99 | 16.49 | 16.80 | 16.80 | 2.13% | 3,096,155 |
| Jan 9, 2026 | 16.43 | 16.56 | 16.31 | 16.45 | 16.45 | 0.24% | 2,036,400 |
| Jan 8, 2026 | 16.15 | 16.49 | 16.12 | 16.41 | 16.41 | 1.11% | 2,317,500 |
| Jan 7, 2026 | 16.15 | 16.37 | 16.06 | 16.23 | 16.23 | 0.87% | 2,346,100 |
| Jan 6, 2026 | 16.03 | 16.20 | 15.95 | 16.09 | 16.09 | 0.06% | 2,017,862 |
| Jan 5, 2026 | 15.88 | 16.11 | 15.80 | 16.08 | 16.08 | 1.71% | 3,131,000 |
| Dec 31, 2025 | 15.83 | 15.83 | 15.67 | 15.81 | 15.81 | 0.19% | 963,200 |
| Dec 30, 2025 | 15.98 | 15.98 | 15.73 | 15.78 | 15.78 | -1.13% | 1,446,113 |
| Dec 29, 2025 | 15.98 | 16.05 | 15.83 | 15.96 | 15.96 | -0.13% | 1,364,800 |
| Dec 26, 2025 | 16.09 | 16.24 | 15.95 | 15.98 | 15.98 | -0.25% | 1,852,384 |
| Dec 25, 2025 | 15.85 | 16.04 | 15.72 | 16.02 | 16.02 | 1.59% | 1,510,000 |
| Dec 24, 2025 | 15.44 | 15.83 | 15.40 | 15.77 | 15.77 | 2.14% | 1,825,620 |
| Dec 23, 2025 | 15.66 | 15.69 | 15.44 | 15.44 | 15.44 | -0.77% | 1,592,574 |
| Dec 22, 2025 | 15.55 | 15.70 | 15.54 | 15.56 | 15.56 | 0.26% | 1,685,737 |
| Dec 19, 2025 | 15.38 | 15.54 | 15.35 | 15.52 | 15.52 | 1.24% | 1,494,400 |
| Dec 18, 2025 | 15.10 | 15.42 | 15.05 | 15.33 | 15.33 | 1.19% | 1,274,784 |
| Dec 17, 2025 | 15.15 | 15.23 | 15.06 | 15.15 | 15.15 | -0.07% | 1,700,026 |
| Dec 16, 2025 | 15.23 | 15.32 | 15.11 | 15.16 | 15.16 | -1.04% | 1,830,050 |
| Dec 15, 2025 | 15.24 | 15.44 | 15.20 | 15.32 | 15.32 | -0.26% | 1,322,900 |
| Dec 12, 2025 | 15.48 | 15.60 | 15.30 | 15.36 | 15.36 | -0.58% | 1,824,000 |
| Dec 11, 2025 | 15.73 | 15.78 | 15.43 | 15.45 | 15.45 | -2.03% | 1,858,180 |
| Dec 10, 2025 | 15.85 | 15.99 | 15.74 | 15.77 | 15.77 | -0.88% | 1,655,474 |
| Dec 9, 2025 | 16.02 | 16.09 | 15.90 | 15.91 | 15.91 | -0.69% | 1,483,400 |
| Dec 8, 2025 | 16.17 | 16.19 | 15.99 | 16.02 | 16.02 | -0.44% | 1,976,600 |
| Dec 5, 2025 | 15.87 | 16.12 | 15.75 | 16.09 | 16.09 | 1.58% | 1,215,126 |
| Dec 4, 2025 | 16.22 | 16.26 | 15.80 | 15.84 | 15.84 | -2.34% | 1,945,751 |
| Dec 3, 2025 | 16.35 | 16.35 | 16.14 | 16.22 | 16.22 | -0.49% | 1,388,700 |
| Dec 2, 2025 | 16.41 | 16.48 | 16.22 | 16.30 | 16.30 | -0.67% | 1,559,517 |
| Dec 1, 2025 | 16.46 | 16.67 | 16.35 | 16.41 | 16.41 | -0.30% | 2,259,901 |
| Nov 28, 2025 | 16.24 | 16.49 | 16.14 | 16.46 | 16.46 | 1.11% | 1,469,100 |