Advertisement
U.S. markets closed
S&P Futures
5,956.25 -22.00 (-0.37%) Dow Futures
43,791.00 -110.00 (-0.25%) Nasdaq Futures
20,890.00 -121.75 (-0.58%) Russell 2000 Futures
2,341.20 -8.40 (-0.36%) Crude Oil
68.38 -0.32 (-0.47%) Gold
2,569.50 -3.40 (-0.13%)
Wuxi Unicomp Technology Co., Ltd. (688531.SS)
Shanghai - Shanghai Delayed Price. Currency in CNY
Follow
As of 09:40AM CST. Market open.
Advertisement
Time Period:
Nov 15, 2023 - Nov 15, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CNYDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Nov 15, 2024 | 56.75 | 57.49 | 56.48 | 56.58 | 56.58 | 154,374 |
| Nov 14, 2024 | 59.29 | 59.49 | 56.80 | 56.81 | 56.81 | 2,091,427 |
| Nov 13, 2024 | 60.20 | 60.25 | 58.00 | 59.49 | 59.49 | 1,869,455 |
| Nov 12, 2024 | 61.47 | 62.89 | 59.40 | 60.08 | 60.08 | 2,807,008 |
| Nov 11, 2024 | 58.33 | 61.48 | 58.33 | 61.45 | 61.45 | 2,981,291 |
| Nov 08, 2024 | 59.88 | 60.64 | 58.00 | 58.33 | 58.33 | 2,386,311 |
| Nov 07, 2024 | 57.30 | 59.20 | 56.66 | 59.06 | 59.06 | 3,304,455 |
| Nov 06, 2024 | 59.99 | 61.56 | 58.51 | 59.07 | 59.07 | 3,134,655 |
| Nov 05, 2024 | 58.80 | 60.50 | 58.41 | 59.80 | 59.80 | 3,238,795 |
| Nov 04, 2024 | 55.09 | 59.48 | 55.09 | 58.95 | 58.95 | 2,739,463 |
| Nov 01, 2024 | 56.00 | 56.47 | 54.21 | 55.65 | 55.65 | 1,930,320 |
| Oct 31, 2024 | 54.65 | 57.43 | 54.60 | 56.48 | 56.48 | 1,909,683 |
| Oct 30, 2024 | 57.01 | 57.28 | 54.50 | 54.94 | 54.94 | 3,281,539 |
| Oct 29, 2024 | 58.69 | 59.45 | 56.62 | 58.49 | 58.49 | 2,386,316 |
| Oct 28, 2024 | 56.72 | 58.65 | 55.99 | 57.99 | 57.99 | 2,557,334 |
| Oct 25, 2024 | 53.52 | 55.68 | 53.51 | 55.25 | 55.25 | 1,430,443 |
| Oct 24, 2024 | 54.17 | 54.59 | 52.80 | 53.42 | 53.42 | 1,155,974 |
| Oct 23, 2024 | 54.57 | 55.28 | 53.83 | 54.17 | 54.17 | 1,264,326 |
| Oct 22, 2024 | 54.06 | 56.88 | 53.50 | 54.44 | 54.44 | 2,513,653 |
| Oct 21, 2024 | 52.98 | 55.81 | 52.00 | 54.62 | 54.62 | 2,732,162 |
| Oct 18, 2024 | 48.82 | 53.90 | 48.51 | 52.22 | 52.22 | 2,368,145 |
| Oct 17, 2024 | 49.06 | 50.79 | 48.81 | 48.82 | 48.82 | 1,643,809 |
| Oct 16, 2024 | 48.00 | 50.01 | 47.65 | 48.81 | 48.81 | 1,266,242 |
| Oct 15, 2024 | 51.21 | 52.69 | 49.67 | 49.72 | 49.72 | 2,017,168 |
| Oct 14, 2024 | 50.00 | 51.90 | 47.29 | 51.21 | 51.21 | 2,560,888 |
| Oct 11, 2024 | 54.20 | 54.74 | 49.20 | 49.70 | 49.70 | 2,279,015 |
| Oct 10, 2024 | 58.00 | 59.35 | 54.61 | 54.63 | 54.63 | 2,374,249 |
| Oct 09, 2024 | 58.10 | 60.46 | 56.02 | 56.70 | 56.70 | 4,178,248 |
| Oct 08, 2024 | 62.18 | 62.18 | 54.75 | 61.91 | 61.91 | 6,265,265 |
| Sep 30, 2024 | 48.80 | 52.87 | 46.20 | 51.92 | 51.92 | 4,608,017 |
| Sep 27, 2024 | 43.09 | 45.09 | 42.99 | 44.89 | 44.89 | 1,304,905 |
| Sep 26, 2024 | 40.51 | 42.38 | 40.40 | 42.38 | 42.38 | 1,373,683 |
| Sep 25, 2024 | 41.00 | 41.67 | 40.40 | 40.60 | 40.60 | 1,473,994 |
| Sep 25, 2024 | 0.2 Dividend | |||||
| Sep 24, 2024 | 38.70 | 41.15 | 38.38 | 41.15 | 40.95 | 1,531,893 |
| Sep 23, 2024 | 38.55 | 39.00 | 38.10 | 38.55 | 38.36 | 615,600 |
| Sep 20, 2024 | 39.90 | 39.99 | 38.53 | 38.79 | 38.60 | 763,545 |
| Sep 19, 2024 | 38.30 | 40.10 | 38.01 | 39.70 | 39.51 | 1,768,240 |
| Sep 18, 2024 | 37.00 | 38.18 | 36.27 | 37.95 | 37.77 | 846,030 |
| Sep 13, 2024 | 38.48 | 38.48 | 36.85 | 37.11 | 36.93 | 797,964 |
| Sep 12, 2024 | 37.88 | 39.20 | 37.69 | 38.06 | 37.88 | 766,431 |
| Sep 11, 2024 | 37.00 | 38.30 | 36.92 | 37.80 | 37.62 | 757,653 |
| Sep 10, 2024 | 36.97 | 37.48 | 36.35 | 37.37 | 37.19 | 494,293 |
| Sep 09, 2024 | 36.77 | 37.12 | 36.32 | 37.00 | 36.82 | 654,712 |
| Sep 06, 2024 | 38.56 | 38.79 | 36.89 | 37.00 | 36.82 | 785,989 |
| Sep 05, 2024 | 38.71 | 39.28 | 38.52 | 38.75 | 38.56 | 482,548 |
| Sep 04, 2024 | 38.60 | 39.33 | 38.58 | 38.65 | 38.46 | 520,105 |
| Sep 03, 2024 | 38.79 | 39.48 | 38.55 | 38.98 | 38.79 | 716,751 |
| Sep 02, 2024 | 39.65 | 40.16 | 38.68 | 38.77 | 38.58 | 956,425 |
| Aug 30, 2024 | 39.23 | 40.44 | 38.81 | 39.87 | 39.68 | 1,467,806 |
| Aug 29, 2024 | 38.01 | 39.37 | 37.84 | 39.12 | 38.93 | 839,109 |
| Aug 28, 2024 | 37.50 | 38.37 | 37.33 | 38.01 | 37.83 | 573,808 |
| Aug 27, 2024 | 37.67 | 38.86 | 37.67 | 37.90 | 37.72 | 1,077,172 |
| Aug 26, 2024 | 35.89 | 38.82 | 35.88 | 37.64 | 37.46 | 1,289,342 |
| Aug 23, 2024 | 36.62 | 36.97 | 35.74 | 36.24 | 36.06 | 615,509 |
| Aug 22, 2024 | 36.96 | 37.11 | 36.48 | 36.73 | 36.55 | 492,966 |
| Aug 21, 2024 | 36.61 | 37.04 | 36.56 | 36.84 | 36.66 | 432,695 |
| Aug 20, 2024 | 37.82 | 38.28 | 36.55 | 36.60 | 36.42 | 803,692 |
| Aug 19, 2024 | 37.90 | 38.34 | 37.60 | 37.82 | 37.64 | 464,285 |
| Aug 16, 2024 | 38.30 | 38.65 | 37.86 | 37.95 | 37.77 | 620,842 |
| Aug 15, 2024 | 37.60 | 38.80 | 37.11 | 38.10 | 37.91 | 744,436 |
| Aug 14, 2024 | 38.28 | 38.39 | 37.60 | 37.75 | 37.57 | 624,023 |
| Aug 13, 2024 | 38.40 | 38.65 | 37.68 | 38.27 | 38.08 | 493,108 |
| Aug 12, 2024 | 38.44 | 38.62 | 37.91 | 38.39 | 38.20 | 399,853 |
| Aug 09, 2024 | 39.48 | 39.80 | 38.40 | 38.44 | 38.25 | 549,072 |
| Aug 08, 2024 | 39.59 | 40.00 | 38.53 | 39.23 | 39.04 | 733,459 |
| Aug 07, 2024 | 39.35 | 40.35 | 39.35 | 39.56 | 39.37 | 550,370 |
| Aug 06, 2024 | 39.18 | 40.00 | 39.03 | 39.70 | 39.51 | 763,683 |
| Aug 05, 2024 | 40.59 | 41.20 | 38.71 | 38.81 | 38.62 | 1,135,007 |
| Aug 02, 2024 | 41.93 | 42.19 | 40.68 | 40.90 | 40.70 | 995,220 |
| Aug 01, 2024 | 41.05 | 42.43 | 41.00 | 42.15 | 41.95 | 1,840,579 |
| Jul 31, 2024 | 38.20 | 41.20 | 38.00 | 41.15 | 40.95 | 1,815,083 |
| Jul 30, 2024 | 38.08 | 38.85 | 37.68 | 38.20 | 38.01 | 725,240 |
| Jul 29, 2024 | 38.36 | 38.65 | 37.68 | 38.28 | 38.09 | 805,940 |
| Jul 26, 2024 | 37.56 | 38.39 | 37.50 | 38.33 | 38.14 | 778,251 |
| Jul 25, 2024 | 37.20 | 38.34 | 37.10 | 37.50 | 37.32 | 751,778 |
| Jul 24, 2024 | 38.37 | 38.74 | 37.53 | 37.56 | 37.38 | 1,063,356 |
| Jul 23, 2024 | 41.00 | 41.18 | 38.55 | 38.58 | 38.39 | 1,460,125 |
| Jul 22, 2024 | 40.79 | 41.66 | 40.70 | 41.06 | 40.86 | 879,317 |
| Jul 19, 2024 | 39.95 | 41.44 | 39.61 | 40.73 | 40.53 | 1,151,686 |
| Jul 18, 2024 | 40.60 | 40.60 | 38.71 | 39.95 | 39.76 | 1,642,931 |
| Jul 17, 2024 | 41.96 | 42.10 | 40.78 | 40.81 | 40.61 | 1,166,008 |
| Jul 16, 2024 | 41.48 | 42.30 | 41.09 | 41.92 | 41.72 | 926,649 |
| Jul 15, 2024 | 43.58 | 43.68 | 41.34 | 41.70 | 41.50 | 1,101,844 |
| Jul 12, 2024 | 42.28 | 42.85 | 41.80 | 42.63 | 42.42 | 644,275 |
| Jul 11, 2024 | 41.74 | 43.28 | 41.25 | 42.66 | 42.45 | 1,332,390 |
| Jul 10, 2024 | 40.23 | 41.13 | 40.09 | 40.73 | 40.53 | 861,431 |
| Jul 09, 2024 | 39.88 | 40.77 | 39.00 | 40.50 | 40.30 | 1,020,553 |
| Jul 08, 2024 | 41.31 | 41.75 | 39.80 | 39.89 | 39.70 | 757,234 |
| Jul 05, 2024 | 41.59 | 41.59 | 41.59 | 41.59 | 41.39 | - |
| Jul 04, 2024 | 43.44 | 43.85 | 41.39 | 41.59 | 41.39 | 1,111,374 |
| Jul 03, 2024 | 44.00 | 44.51 | 43.04 | 43.55 | 43.34 | 570,743 |
| Jul 02, 2024 | 44.98 | 45.00 | 43.87 | 43.95 | 43.74 | 746,969 |
| Jul 01, 2024 | 45.91 | 45.91 | 43.60 | 44.91 | 44.69 | 1,315,458 |
| Jun 28, 2024 | 45.60 | 47.20 | 45.15 | 46.16 | 45.94 | 1,162,019 |
| Jun 27, 2024 | 47.25 | 47.56 | 45.46 | 45.67 | 45.45 | 1,240,496 |
| Jun 26, 2024 | 45.35 | 47.50 | 45.01 | 47.46 | 47.23 | 1,349,842 |
| Jun 25, 2024 | 46.50 | 46.95 | 44.88 | 45.31 | 45.09 | 1,181,925 |
| Jun 24, 2024 | 48.88 | 49.82 | 46.76 | 46.76 | 46.53 | 1,870,529 |
| Jun 21, 2024 | 48.35 | 49.33 | 46.80 | 48.87 | 48.63 | 1,814,098 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
Advertisement
Advertisement
Advertisement
© 2024 Yahoo. All rights reserved.