Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Shenzhen - Delayed Quote CNY

Beijing UniStrong Science&Technology Co.,Ltd. (002383.SZ)

8.60
-0.05
(-0.58%)
At close: 3:04:18 PM GMT+8
Currency in CNY
Download
Date Open High Low Close Adj Close Volume
Apr 24, 20258.489.148.318.608.6092,403,618
Apr 23, 20257.898.657.758.658.6566,720,670
Apr 22, 20257.757.977.707.867.8628,176,393
Apr 21, 20257.797.857.647.807.8031,585,309
Apr 18, 20257.628.147.627.797.7945,676,209
Apr 17, 20257.347.577.347.407.4012,880,109
Apr 16, 20257.517.597.287.397.3914,788,793
Apr 15, 20257.807.807.537.587.5821,981,440
Apr 14, 20257.727.987.697.887.8844,674,900
Apr 11, 20257.007.776.987.777.7719,417,612
Apr 10, 20257.057.216.987.067.0618,196,403
Apr 9, 20256.566.946.156.946.9423,824,603
Apr 8, 20256.676.946.416.636.6322,373,299
Apr 7, 20257.307.376.876.876.8718,416,200
Apr 3, 20257.567.727.547.637.637,749,668
Apr 2, 20257.767.797.657.657.658,165,800
Apr 1, 20257.607.777.607.707.7010,994,687
Mar 31, 20257.597.627.447.597.5914,734,419
Mar 28, 20257.907.917.667.667.6618,416,081
Mar 27, 20258.078.077.817.877.8718,017,900
Mar 26, 20258.008.297.998.078.0715,868,400
Mar 25, 20258.308.398.018.048.0427,970,000
Mar 24, 20258.899.028.158.438.4345,538,973
Mar 21, 20258.638.958.518.828.8238,323,689
Mar 20, 20258.568.758.468.618.6119,722,550
Mar 19, 20258.658.728.518.558.5518,219,200
Mar 18, 20258.678.848.638.658.6521,909,728
Mar 17, 20258.518.808.468.718.7129,248,592
Mar 14, 20258.678.758.568.748.7418,610,400
Mar 13, 20258.908.938.588.708.7021,097,912
Mar 12, 20258.989.028.848.878.8722,688,582
Mar 11, 20258.758.958.718.928.9225,481,622
Mar 10, 20258.979.128.828.858.8532,797,203
Mar 7, 20259.009.338.959.039.0355,208,291
Mar 6, 20259.159.218.909.009.0083,769,479
Mar 5, 20258.549.448.419.159.15117,449,400
Mar 4, 20258.008.587.728.588.5860,687,827
Mar 3, 20258.098.788.078.318.3159,967,326
Feb 28, 20258.338.337.967.987.9821,982,300
Feb 27, 20258.408.478.278.398.3922,861,297
Feb 26, 20258.348.488.258.448.4424,295,460
Feb 25, 20258.208.498.148.368.3626,099,714
Feb 24, 20258.328.478.218.308.3030,204,155
Feb 21, 20258.268.328.088.258.2524,365,400
Feb 20, 20257.998.307.958.268.2629,739,103
Feb 19, 20257.858.037.828.028.0217,739,700
Feb 18, 20258.148.167.817.857.8519,264,300
Feb 17, 20258.058.268.048.168.1620,117,000
Feb 14, 20258.058.137.968.058.0517,537,500
Feb 13, 20258.228.358.048.098.0925,727,215
Feb 12, 20258.058.318.018.228.2221,975,900
Feb 11, 20258.168.207.998.068.0618,594,400
Feb 10, 20258.008.187.988.178.1724,984,386
Feb 7, 20257.818.077.787.977.9729,319,200
Feb 6, 20257.477.817.377.817.8122,334,500
Feb 5, 20257.197.547.197.477.4720,170,755
Jan 27, 20257.457.517.157.157.1514,527,723
Jan 24, 20257.297.457.237.427.4213,044,309
Jan 23, 20257.487.657.297.307.3017,998,282
Jan 22, 20257.537.537.387.417.4112,153,400
Jan 21, 20257.677.707.407.547.5416,743,038
Jan 20, 20257.717.827.477.647.6426,798,139
Jan 17, 20257.807.887.707.827.8213,225,500
Jan 16, 20257.877.907.747.877.8717,540,257
Jan 15, 20257.887.947.787.827.8217,038,700
Jan 14, 20257.487.887.487.887.8822,802,176
Jan 13, 20257.337.517.167.487.4816,015,900
Jan 10, 20257.827.927.437.457.4523,925,828
Jan 9, 20257.487.977.457.857.8538,072,466
Jan 8, 20257.537.657.217.567.5627,467,396
Jan 7, 20257.367.487.297.477.4717,733,330
Jan 6, 20257.207.447.037.277.2721,669,100
Jan 3, 20257.707.757.227.257.2525,419,014
Jan 2, 20257.877.997.537.657.6525,820,103
Dec 31, 20248.308.327.887.887.8824,102,503
Dec 30, 20248.478.488.218.268.2621,321,200
Dec 27, 20248.548.708.438.468.4625,346,700
Dec 26, 20248.458.578.408.508.5020,556,003
Dec 25, 20248.758.758.218.378.3729,688,493
Dec 24, 20248.879.008.538.728.7230,678,806
Dec 23, 20249.689.728.748.758.7551,652,106
Dec 20, 20249.589.899.489.679.6734,624,593
Dec 19, 20249.709.949.539.619.6136,930,783
Dec 18, 20249.8710.109.529.789.7851,004,008
Dec 17, 202410.5010.929.739.779.7779,022,766
Dec 16, 202411.0111.7510.5910.7110.71113,932,040
Dec 13, 202410.5611.9110.4411.3411.34154,728,069
Dec 12, 202410.3511.1010.3010.8310.8375,336,854
Dec 11, 202410.1010.8510.0110.5710.5766,654,831
Dec 10, 202410.0910.509.9010.2910.2964,748,881
Dec 9, 20249.9110.029.689.799.7933,671,684
Dec 6, 202410.4010.4410.0410.0510.0545,235,100
Dec 5, 20249.9510.449.8010.3810.3864,682,803
Dec 4, 20249.6510.349.5810.0610.0671,249,576
Dec 3, 202410.0010.099.759.769.7664,049,841
Dec 2, 202410.0411.009.7810.2810.28118,422,920
Nov 29, 20249.1910.119.0710.1110.1192,362,181
Nov 28, 20249.059.399.009.199.1951,975,401
Nov 27, 20248.639.108.489.109.1044,986,271
Nov 26, 20248.809.108.678.738.7334,445,219
Nov 25, 20248.528.858.338.818.8136,897,411
Nov 22, 20249.009.138.568.578.5740,943,300
Nov 21, 20249.209.499.009.099.0947,814,410
Nov 20, 20248.939.318.929.279.2759,820,362
Nov 19, 20249.009.198.589.099.0954,342,996
Nov 18, 20248.699.308.148.918.9174,704,100
Nov 15, 20248.918.998.538.628.6268,979,378
Nov 14, 20249.649.689.239.239.2380,822,110
Nov 13, 20249.6910.769.6910.2510.25135,923,796
Nov 12, 202410.6011.009.519.789.78133,986,933
Nov 11, 202410.1810.189.5910.1810.1851,591,823
Nov 8, 20248.429.258.359.259.2532,656,966
Nov 7, 20248.188.588.148.418.4157,570,437
Nov 6, 20248.668.668.268.348.3490,118,634
Nov 5, 20247.428.187.408.188.1847,386,964
Nov 4, 20247.227.487.227.447.4415,988,624
Nov 1, 20247.918.017.307.307.3040,352,252
Oct 31, 20247.798.067.607.937.9336,365,202
Oct 30, 20247.927.927.687.797.7926,891,986
Oct 29, 20247.838.067.727.787.7835,907,622
Oct 28, 20247.717.957.707.927.9225,646,642
Oct 25, 20247.667.787.647.697.6922,870,668
Oct 24, 20247.787.867.657.697.6919,280,100
Oct 23, 20247.798.017.777.887.8830,656,245
Oct 22, 20247.988.067.757.877.8736,936,121
Oct 21, 20247.657.987.617.947.9444,887,262
Oct 18, 20247.397.707.357.617.6132,297,963
Oct 17, 20247.507.597.437.447.4423,955,200
Oct 16, 20247.307.457.247.397.3920,846,500
Oct 15, 20247.447.667.407.477.4733,974,437
Oct 14, 20247.237.597.227.547.5432,407,324
Oct 11, 20247.497.497.187.237.2326,760,861
Oct 10, 20247.517.787.407.507.5038,355,948
Oct 9, 20248.198.197.577.597.5951,194,786
Oct 8, 20248.568.567.708.328.3277,399,574
Sep 30, 20247.357.817.197.797.7982,009,601
Sep 27, 20246.847.496.767.147.1472,053,817
Sep 26, 20246.696.826.596.816.8169,517,057
Sep 25, 20246.206.826.176.826.8273,656,659
Sep 24, 20246.146.226.006.206.2030,412,824
Sep 23, 20246.036.196.006.146.1428,744,300
Sep 20, 20245.986.265.966.066.0638,773,366
Sep 19, 20245.735.995.665.905.9022,668,000
Sep 18, 20245.705.805.605.665.6612,733,500
Sep 13, 20245.915.915.705.705.7021,942,400
Sep 12, 20245.856.065.855.945.9425,464,686
Sep 11, 20246.026.035.865.885.8821,713,485
Sep 10, 20246.066.185.856.026.0236,247,957
Sep 9, 20246.126.346.016.066.0672,041,329
Sep 6, 20246.997.216.606.686.68108,499,625
Sep 5, 20245.956.555.906.556.5544,066,411
Sep 4, 20246.366.595.955.955.9564,788,673
Sep 3, 20245.476.055.476.056.0522,955,540
Sep 2, 20245.635.675.495.505.506,007,800
Aug 30, 20245.585.725.585.645.647,234,503
Aug 29, 20245.485.615.365.595.598,278,100
Aug 28, 20245.455.545.445.525.524,825,300
Aug 27, 20245.595.605.445.485.486,029,146
Aug 26, 20245.595.615.485.585.584,806,700
Aug 23, 20245.555.595.455.545.545,704,128
Aug 22, 20245.645.685.505.535.536,444,900
Aug 21, 20245.635.715.605.635.635,396,900
Aug 20, 20245.785.785.615.655.656,892,000
Aug 19, 20245.785.835.725.755.758,585,909
Aug 16, 20245.956.015.775.805.8011,022,609
Aug 15, 20245.875.965.765.905.909,040,624
Aug 14, 20245.885.945.815.875.877,975,603
Aug 13, 20245.805.905.775.895.897,657,000
Aug 12, 20245.955.955.785.835.8312,368,841
Aug 9, 20246.066.115.995.995.9911,472,698
Aug 8, 20246.286.306.026.056.0525,387,800
Aug 7, 20246.116.496.106.356.3533,097,700
Aug 6, 20246.146.175.976.116.1118,002,000
Aug 5, 20246.256.506.006.016.0125,532,899
Aug 2, 20246.306.426.146.166.1629,208,990
Aug 1, 20246.206.556.206.426.4239,240,309
Jul 31, 20246.396.476.136.306.3044,522,484
Jul 30, 20246.006.295.946.206.2039,171,005
Jul 29, 20245.746.105.706.006.0023,052,743
Jul 26, 20245.555.795.525.765.7613,894,709
Jul 25, 20245.485.635.445.545.5410,445,400
Jul 24, 20245.725.845.545.555.5516,930,909
Jul 23, 20245.855.975.765.775.7716,392,000
Jul 22, 20245.806.005.705.875.8718,252,011
Jul 19, 20245.735.995.685.805.8018,927,000
Jul 18, 20245.705.865.625.815.8117,155,957
Jul 17, 20246.006.005.765.855.8526,181,847
Jul 16, 20246.006.295.966.106.1051,477,389
Jul 15, 20245.605.935.605.935.9317,782,532
Jul 12, 20245.425.445.365.395.396,866,600
Jul 11, 20245.395.495.295.455.4512,167,100
Jul 10, 20245.305.725.285.385.3810,734,300
Jul 9, 20245.215.345.105.325.327,560,000
Jul 8, 20245.455.465.205.225.227,951,667
Jul 5, 20245.465.525.365.505.505,419,081
Jul 4, 20245.625.645.425.445.446,291,164
Jul 3, 20245.675.675.575.585.585,400,478
Jul 2, 20245.735.805.665.685.686,251,483
Jul 1, 20245.715.755.595.735.736,403,978
Jun 28, 20245.595.795.595.715.717,989,936
Jun 27, 20245.775.825.625.625.626,763,100
Jun 26, 20245.585.785.465.785.787,687,800
Jun 25, 20245.605.725.515.585.587,067,000
Jun 24, 20245.865.895.615.615.6112,053,300
Jun 21, 20245.875.985.815.935.937,121,200
Jun 20, 20246.156.155.895.905.9012,625,700
Jun 19, 20246.226.296.166.176.1717,523,000
Jun 18, 20245.886.415.836.216.2123,383,300
Jun 17, 20245.845.945.805.865.866,139,100
Jun 14, 20245.825.915.785.855.855,888,900
Jun 13, 20245.935.975.815.855.857,405,900
Jun 12, 20245.855.995.845.955.957,917,400
Jun 11, 20245.805.935.645.905.908,573,500
Jun 7, 20245.835.905.665.805.8011,396,406
Jun 6, 20246.176.225.705.795.7926,276,988
Jun 5, 20246.106.406.086.226.2219,795,403
Jun 4, 20246.126.155.996.106.1015,135,500
Jun 3, 20246.456.536.156.226.2218,527,525
May 31, 20246.256.526.246.446.4421,127,736
May 30, 20246.056.556.016.276.2720,506,976
May 29, 20246.346.556.126.206.2017,174,376
May 28, 20246.256.366.126.256.2511,849,000
May 27, 20246.316.316.076.256.2512,696,000
May 24, 20246.446.496.246.256.2515,994,612
May 23, 20246.646.716.476.506.5020,784,200
May 22, 20246.656.886.626.716.7123,899,100
May 21, 20246.726.786.596.636.6320,802,400
May 20, 20246.726.936.676.726.7256,331,438
May 17, 20246.196.696.136.696.6922,713,402
May 16, 20246.006.146.006.086.087,753,900
May 15, 20246.076.145.926.006.008,997,900
May 14, 20246.066.186.046.076.078,507,800
May 13, 20246.296.326.026.056.0515,634,568
May 10, 20246.556.596.366.376.3712,603,300
May 9, 20246.516.576.476.556.5511,921,800
May 8, 20246.686.696.496.536.5314,986,204
May 7, 20246.496.776.406.706.7018,604,500
May 6, 20246.606.706.526.556.5513,980,700
Apr 30, 20246.626.786.496.556.5514,149,590
Apr 29, 20246.406.686.376.586.5817,964,400
Apr 26, 20246.266.506.256.436.4315,196,300
Apr 25, 20246.476.506.236.276.2715,212,625
Apr 24, 20246.166.476.146.476.4716,283,625