Shanghai - Delayed Quote CNY

Wuxi Unicomp Technology Co., Ltd. (688531.SS)

Compare
56.81 -2.68 (-4.50%)
At close: 3:00 PM GMT+8
Currency in CNY
Download
Date Open High Low Close
Adj Close
Volume
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 8, 2024 59.88 60.64 58.00 58.33 58.33 2,386,311
Nov 7, 2024 57.30 59.20 56.66 59.06 59.06 3,304,455
Nov 6, 2024 59.99 61.56 58.51 59.07 59.07 3,134,655
Nov 5, 2024 58.80 60.50 58.41 59.80 59.80 3,238,795
Nov 4, 2024 55.09 59.48 55.09 58.95 58.95 2,739,463
Nov 1, 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 9, 2024 58.10 60.46 56.02 56.70 56.70 4,178,248
Oct 8, 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 0.20 Dividend
Sep 25, 2024 41.00 41.67 40.40 40.60 40.60 1,473,994
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 9, 2024 36.77 37.12 36.32 37.00 36.82 654,712
Sep 6, 2024 38.56 38.79 36.89 37.00 36.82 785,989
Sep 5, 2024 38.71 39.28 38.52 38.75 38.56 482,548
Sep 4, 2024 38.60 39.33 38.58 38.65 38.46 520,105
Sep 3, 2024 38.79 39.48 38.55 38.98 38.79 716,751
Sep 2, 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 9, 2024 39.48 39.80 38.40 38.44 38.25 549,072
Aug 8, 2024 39.59 40.00 38.53 39.23 39.04 733,459
Aug 7, 2024 39.35 40.35 39.35 39.56 39.37 550,370
Aug 6, 2024 39.18 40.00 39.03 39.70 39.51 763,683
Aug 5, 2024 40.59 41.20 38.71 38.81 38.62 1,135,007
Aug 2, 2024 41.93 42.19 40.68 40.90 40.70 995,220
Aug 1, 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 9, 2024 39.88 40.77 39.00 40.50 40.30 1,020,553
Jul 8, 2024 41.31 41.75 39.80 39.89 39.70 757,234
Jul 5, 2024 41.59 41.59 41.59 41.59 41.39 -
Jul 4, 2024 43.44 43.85 41.39 41.59 41.39 1,111,374
Jul 3, 2024 44.00 44.51 43.04 43.55 43.34 570,743
Jul 2, 2024 44.98 45.00 43.87 43.95 43.74 746,969
Jul 1, 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
Jun 20, 2024 46.27 50.16 45.62 48.61 48.37 3,274,823
Jun 19, 2024 47.43 47.68 45.85 46.27 46.05 912,241
Jun 18, 2024 46.66 47.80 46.41 47.25 47.02 864,246
Jun 17, 2024 46.49 46.90 45.38 46.56 46.33 1,370,923
Jun 14, 2024 48.02 48.44 46.70 46.95 46.72 1,875,333
Jun 13, 2024 45.74 49.18 45.63 47.66 47.43 1,967,110
Jun 12, 2024 46.00 46.43 45.41 45.87 45.65 597,562
Jun 11, 2024 44.30 46.45 44.01 46.27 46.05 1,084,029
Jun 7, 2024 0.80 Dividend
Jun 7, 2024 44.24 45.35 43.43 44.32 44.10 710,128
Jun 7, 2024 1.45:1 Stock Splits
Jun 6, 2024 46.19 46.52 44.42 44.51 43.50 1,305,252
Jun 5, 2024 46.90 47.54 45.88 45.97 44.92 1,069,533
Jun 4, 2024 47.26 47.81 46.34 47.02 45.95 937,139
Jun 3, 2024 48.58 49.66 47.61 48.03 46.94 1,025,231
May 31, 2024 46.55 48.55 46.55 48.17 47.07 1,043,509
May 30, 2024 47.03 47.36 45.95 46.10 45.05 841,846
May 29, 2024 47.31 48.06 46.96 47.02 45.95 605,785
May 28, 2024 48.01 48.46 46.97 47.17 46.09 598,760
May 27, 2024 47.08 48.19 45.70 47.92 46.83 914,823
May 24, 2024 48.57 48.97 46.90 46.92 45.86 790,337
May 23, 2024 50.00 50.12 48.74 48.83 47.72 565,584
May 22, 2024 50.06 50.40 49.42 50.16 49.02 602,850
May 21, 2024 49.79 49.92 49.21 49.68 48.55 418,094
May 20, 2024 50.36 50.88 49.60 49.94 48.81 873,825
May 17, 2024 48.41 50.20 48.21 50.10 48.96 950,061
May 16, 2024 49.34 49.99 48.34 48.42 47.32 750,077
May 15, 2024 49.86 50.53 49.31 49.34 48.22 725,071
May 14, 2024 50.74 51.12 49.72 49.93 48.80 828,757
May 13, 2024 51.17 51.54 49.81 50.43 49.29 706,309
May 10, 2024 52.97 53.37 51.34 51.64 50.47 1,158,489
May 9, 2024 51.31 53.55 51.03 53.21 52.00 1,692,113
May 8, 2024 52.30 52.30 50.85 50.97 49.81 1,082,659
May 7, 2024 52.10 52.87 52.07 52.30 51.11 1,106,190
May 6, 2024 51.67 52.97 51.03 52.61 51.42 1,524,035
Apr 30, 2024 75.00 75.40 73.50 73.91 72.23 1,361,294
Apr 29, 2024 68.20 75.30 68.20 74.49 72.80 2,316,090
Apr 26, 2024 63.63 66.00 63.63 65.78 64.28 596,059
Apr 25, 2024 63.78 65.66 63.40 64.37 62.91 388,763
Apr 24, 2024 63.27 64.15 62.88 64.06 62.60 356,536
Apr 23, 2024 63.20 63.76 62.62 63.27 61.83 284,758
Apr 22, 2024 63.40 64.46 62.50 63.18 61.74 377,148
Apr 19, 2024 64.06 64.07 62.51 63.60 62.15 358,135
Apr 18, 2024 64.20 65.28 63.28 64.06 62.60 534,211
Apr 17, 2024 63.50 65.19 63.11 64.27 62.81 708,038
Apr 16, 2024 65.02 65.90 62.20 63.06 61.63 704,387
Apr 15, 2024 67.03 68.26 65.28 65.49 64.00 541,079
Apr 12, 2024 67.61 68.65 67.03 67.13 65.60 499,984
Apr 11, 2024 67.10 68.31 66.50 67.30 65.77 308,006
Apr 10, 2024 69.20 69.20 66.80 67.35 65.82 548,652
Apr 9, 2024 68.59 70.06 67.03 69.55 67.97 835,260
Apr 8, 2024 69.00 71.71 67.37 68.58 67.02 1,108,617
Apr 3, 2024 68.45 69.65 67.30 68.74 67.18 693,682
Apr 2, 2024 70.87 70.88 68.36 68.83 67.26 980,565
Apr 1, 2024 72.00 72.18 70.11 70.79 69.18 1,430,376
Mar 29, 2024 70.98 75.70 70.18 73.20 71.53 602,796
Mar 28, 2024 66.16 68.84 66.16 67.80 66.26 322,162
Mar 27, 2024 70.53 70.53 66.81 66.81 65.29 303,865
Mar 26, 2024 71.06 71.76 68.69 69.95 68.36 413,298
Mar 25, 2024 73.00 73.15 71.00 71.06 69.44 501,212
Mar 22, 2024 75.46 76.00 72.10 73.15 71.49 705,142
Mar 21, 2024 74.35 77.25 73.31 75.35 73.64 866,429
Mar 20, 2024 73.97 74.72 73.05 74.31 72.62 463,170
Mar 19, 2024 75.60 75.73 74.40 74.70 73.00 346,798
Mar 18, 2024 72.58 75.63 72.58 75.60 73.88 605,461
Mar 15, 2024 71.99 73.23 70.96 72.58 70.93 689,151
Mar 14, 2024 74.20 74.80 71.00 72.21 70.57 516,549
Mar 13, 2024 74.82 75.47 73.65 74.39 72.70 501,557
Mar 12, 2024 73.98 74.96 73.10 74.80 73.10 438,956
Mar 11, 2024 71.33 73.96 71.33 73.96 72.28 839,361
Mar 8, 2024 72.31 73.26 70.00 71.74 70.11 581,386
Mar 7, 2024 73.06 74.89 72.00 72.21 70.57 367,578
Mar 6, 2024 73.65 74.79 71.46 73.05 71.39 324,423
Mar 5, 2024 75.29 75.48 73.22 73.68 72.00 338,902
Mar 4, 2024 76.12 76.89 73.68 75.30 73.59 372,949
Mar 1, 2024 75.76 76.96 75.02 76.11 74.38 518,438
Feb 29, 2024 72.13 75.89 72.13 75.75 74.03 466,567
Feb 28, 2024 78.20 80.19 72.61 73.14 71.48 1,006,981
Feb 27, 2024 76.25 78.66 75.80 78.40 76.62 627,673
Feb 26, 2024 73.37 78.77 73.37 76.70 74.96 1,071,094
Feb 23, 2024 72.70 73.49 71.85 73.19 71.53 857,144
Feb 22, 2024 71.00 72.88 70.08 72.60 70.95 564,946
Feb 21, 2024 68.60 73.29 67.16 71.30 69.68 933,668
Feb 20, 2024 67.48 69.40 65.00 69.00 67.43 629,663
Feb 19, 2024 66.11 68.99 65.80 67.05 65.52 743,581
Feb 8, 2024 60.60 66.66 60.50 65.98 64.48 1,001,709
Feb 7, 2024 63.40 64.79 59.03 60.88 59.50 882,625
Feb 6, 2024 58.80 63.00 55.55 62.08 60.67 813,174
Feb 5, 2024 62.51 63.23 57.00 58.80 57.46 878,605
Feb 2, 2024 64.64 67.31 60.27 63.48 62.04 979,280
Feb 1, 2024 66.45 67.64 64.39 66.45 64.94 852,148
Jan 31, 2024 70.69 71.50 66.68 66.82 65.30 876,236
Jan 30, 2024 75.09 75.09 70.51 70.69 69.08 887,851
Jan 29, 2024 78.95 79.87 74.60 75.09 73.38 947,815
Jan 26, 2024 83.19 83.72 80.10 80.10 78.28 270,133
Jan 25, 2024 81.90 83.38 80.00 83.17 81.28 432,798
Jan 24, 2024 81.41 81.41 77.50 80.79 78.95 602,108
Jan 23, 2024 79.42 81.72 78.14 80.82 78.98 457,721
Jan 22, 2024 85.00 85.54 79.20 79.60 77.79 556,285
Jan 19, 2024 87.84 88.88 86.11 86.16 84.20 215,445
Jan 18, 2024 87.49 88.36 84.56 87.90 85.90 414,969
Jan 17, 2024 90.14 90.14 87.53 87.55 85.56 253,253
Jan 16, 2024 90.56 91.23 88.30 90.30 88.25 247,345
Jan 15, 2024 91.14 91.14 91.14 91.14 89.07 -
Jan 12, 2024 91.72 93.15 91.02 91.14 89.07 270,787
Jan 11, 2024 89.37 92.87 89.37 91.72 89.63 347,330
Jan 10, 2024 89.36 90.98 88.07 89.37 87.34 220,451
Jan 9, 2024 89.24 90.80 88.61 89.60 87.56 315,969
Jan 8, 2024 92.59 92.59 88.20 88.60 86.58 626,574
Jan 5, 2024 94.00 95.75 91.90 92.40 90.30 484,042
Jan 4, 2024 97.08 97.08 92.58 94.17 92.03 530,376
Jan 3, 2024 99.00 99.84 96.59 97.07 94.86 385,645
Jan 2, 2024 101.70 101.70 99.00 99.27 97.01 346,101
Dec 29, 2023 98.98 101.50 98.01 101.08 98.78 547,229
Dec 28, 2023 92.68 99.70 92.68 99.29 97.03 618,932
Dec 27, 2023 92.02 94.12 91.28 93.87 91.73 506,932
Dec 26, 2023 93.70 94.03 91.06 91.29 89.21 335,702
Dec 25, 2023 95.01 96.00 93.68 94.33 92.18 286,901
Dec 22, 2023 94.60 96.50 93.68 95.00 92.84 393,632
Dec 21, 2023 93.51 95.78 92.29 94.66 92.51 365,531
Dec 20, 2023 93.99 95.92 93.90 94.01 91.87 306,272
Dec 19, 2023 95.22 97.05 93.37 93.90 91.76 479,744
Dec 18, 2023 99.90 100.25 96.00 96.00 93.82 468,398
Dec 15, 2023 100.50 101.66 99.88 100.38 98.10 314,660
Dec 14, 2023 101.80 102.60 100.25 100.50 98.21 264,167
Dec 13, 2023 101.90 102.24 101.10 101.10 98.80 263,672
Dec 12, 2023 103.70 103.80 101.88 102.60 100.27 322,930
Dec 11, 2023 101.58 105.00 99.83 103.88 101.52 475,349
Dec 8, 2023 102.09 104.30 101.66 101.80 99.48 580,331
Dec 7, 2023 102.00 103.79 101.71 102.09 99.77 450,533
Dec 6, 2023 100.60 104.46 100.04 102.62 100.29 507,535
Dec 5, 2023 103.99 104.05 100.60 100.60 98.31 515,911
Dec 4, 2023 104.00 105.22 103.20 103.70 101.34 297,155
Dec 1, 2023 103.48 105.78 102.28 104.69 102.31 383,439
Nov 30, 2023 105.80 105.88 102.82 103.70 101.34 612,722
Nov 29, 2023 104.60 108.30 104.60 105.85 103.44 489,047
Nov 28, 2023 103.63 107.04 103.59 105.70 103.30 570,531
Nov 27, 2023 104.62 106.50 103.13 104.10 101.73 520,254
Nov 24, 2023 108.08 108.76 104.08 104.61 102.23 645,365
Nov 23, 2023 106.60 109.08 105.02 107.90 105.45 610,264
Nov 22, 2023 110.80 110.80 106.61 106.61 104.19 710,268
Nov 21, 2023 112.76 112.80 110.67 110.81 108.29 752,438
Nov 20, 2023 111.67 113.67 110.04 112.36 109.80 774,602
Nov 17, 2023 108.15 111.83 107.50 111.65 109.11 879,176
Nov 16, 2023 111.00 111.00 108.13 108.16 105.70 701,114
Nov 15, 2023 112.48 113.66 110.08 111.05 108.52 770,456
Nov 14, 2023 111.26 112.80 110.15 111.90 109.35 712,181