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

Shanghai - Delayed Quote CNY

United Nova Technology Co.,Ltd. (688469.SS)

4.5400
-0.0300
(-0.66%)
At close: 3:00:04 PM GMT+8
Currency in CNY
Download
Date Open High Low Close Adj Close Volume
Apr 24, 20254.58004.59004.50004.54004.540035,107,960
Apr 23, 20254.58004.63004.56004.57004.570035,226,180
Apr 22, 20254.63004.64004.56004.58004.580050,804,660
Apr 21, 20254.60004.68004.59004.64004.640035,782,310
Apr 18, 20254.61004.64004.57004.61004.610027,657,070
Apr 17, 20254.60004.69004.60004.62004.620031,491,720
Apr 16, 20254.67004.70004.58004.63004.630041,790,460
Apr 15, 20254.71004.74004.63004.67004.670038,354,090
Apr 14, 20254.81004.84004.70004.72004.720062,545,220
Apr 11, 20254.46005.01004.45004.75004.7500116,002,800
Apr 10, 20254.55004.60004.48004.49004.490067,341,090
Apr 9, 20254.27004.53004.16004.45004.450092,986,110
Apr 8, 20254.19004.41004.19004.35004.350089,902,560
Apr 7, 20254.61004.66004.01004.17004.1700121,156,700
Apr 3, 20254.82004.89004.80004.82004.820034,051,270
Apr 2, 20254.86004.88004.82004.84004.840030,841,280
Apr 1, 20254.87004.90004.85004.86004.860028,528,770
Mar 31, 20254.90004.94004.81004.86004.860039,363,330
Mar 28, 20254.96005.01004.91004.92004.920032,208,490
Mar 27, 20254.90004.99004.83004.97004.970050,898,590
Mar 26, 20254.87004.95004.87004.92004.920029,402,310
Mar 25, 20254.93004.96004.88004.90004.900038,022,680
Mar 24, 20255.00005.01004.86004.93004.930054,670,980
Mar 21, 20255.09005.11005.00005.01005.010054,172,110
Mar 20, 20255.18005.19005.10005.11005.110045,261,340
Mar 19, 20255.21005.22005.15005.17005.170051,876,690
Mar 18, 20255.14005.25005.11005.20005.200080,978,470
Mar 17, 20255.13005.24005.09005.10005.100059,278,150
Mar 14, 20255.13005.15005.05005.14005.140066,949,630
Mar 13, 20255.10005.18005.05005.12005.120074,183,400
Mar 12, 20255.12005.14005.07005.07005.070046,559,840
Mar 11, 20255.02005.14005.00005.09005.090052,768,020
Mar 10, 20255.14005.14005.04005.06005.060060,159,910
Mar 7, 20255.20005.20005.12005.13005.130064,264,280
Mar 6, 20255.18005.25005.16005.20005.200083,871,770
Mar 5, 20255.17005.21005.11005.15005.150055,965,030
Mar 4, 20255.13005.20005.11005.17005.170062,832,110
Mar 3, 20255.19005.30005.15005.16005.160068,199,110
Feb 28, 20255.25005.32005.15005.17005.170090,985,590
Feb 27, 20255.29005.43005.21005.30005.3000105,027,400
Feb 26, 20255.23005.25005.17005.23005.230074,338,180
Feb 25, 20255.16005.26005.15005.19005.190081,975,810
Feb 24, 20255.22005.32005.18005.22005.2200104,409,400
Feb 21, 20255.20005.27005.12005.24005.2400118,165,900
Feb 20, 20255.01005.28004.96005.15005.1500138,146,400
Feb 19, 20254.77005.05004.76005.00005.0000147,013,000
Feb 18, 20254.81004.87004.70004.72004.720068,336,410
Feb 17, 20254.77004.86004.77004.82004.820060,181,510
Feb 14, 20254.84004.85004.78004.79004.790048,803,310
Feb 13, 20254.91004.91004.82004.83004.830054,390,930
Feb 12, 20254.84004.91004.79004.90004.900069,246,850
Feb 11, 20254.92004.93004.80004.85004.850059,359,930
Feb 10, 20254.93004.94004.88004.91004.910063,709,220
Feb 7, 20254.90005.00004.85004.91004.910082,849,870
Feb 6, 20254.67004.91004.64004.89004.890096,889,970
Feb 5, 20254.72004.74004.65004.68004.680058,399,410
Jan 27, 20254.69004.74004.61004.61004.610047,991,330
Jan 24, 20254.67004.71004.64004.68004.680046,583,650
Jan 23, 20254.71004.81004.66004.66004.660062,369,290
Jan 22, 20254.69004.72004.61004.68004.680054,297,890
Jan 21, 20254.78004.79004.68004.70004.700050,743,010
Jan 20, 20254.82004.84004.75004.76004.760058,389,920
Jan 17, 20254.68004.83004.61004.77004.770091,677,370
Jan 16, 20254.60004.83004.59004.70004.7000119,603,100
Jan 15, 20254.64004.66004.50004.52004.520082,083,240
Jan 14, 20254.53004.65004.49004.64004.640093,529,430
Jan 13, 20254.41004.53004.36004.51004.510056,092,320
Jan 10, 20254.56004.72004.50004.51004.510089,882,860
Jan 9, 20254.60004.64004.55004.56004.560056,717,810
Jan 8, 20254.72004.72004.53004.62004.620059,847,820
Jan 7, 20254.74004.76004.64004.72004.720047,620,070
Jan 6, 20254.78004.79004.67004.71004.710046,775,580
Jan 3, 20254.93004.96004.75004.78004.780063,351,010
Jan 2, 20255.15005.17004.89004.93004.930075,306,080
Dec 31, 20245.31005.32005.13005.13005.130070,763,780
Dec 30, 20245.32005.34005.24005.31005.310053,848,860
Dec 27, 20245.25005.38005.19005.29005.290073,423,500
Dec 26, 20245.24005.35005.23005.25005.250050,613,220
Dec 25, 20245.36005.37005.20005.24005.240071,876,650
Dec 24, 20245.40005.44005.31005.37005.370082,403,110
Dec 23, 20245.73005.73005.39005.40005.4000114,382,500
Dec 20, 20245.58005.72005.54005.61005.610089,695,260
Dec 19, 20245.50005.61005.46005.59005.590069,296,250
Dec 18, 20245.58005.61005.47005.55005.550063,385,260
Dec 17, 20245.56005.67005.53005.55005.550082,616,540
Dec 16, 20245.80005.84005.53005.61005.6100189,549,000
Dec 13, 20245.80005.95005.71005.76005.7600441,991,000
Dec 12, 20245.86005.93005.70005.81005.8100173,673,700
Dec 11, 20245.91006.08005.79005.88005.8800139,626,400
Dec 10, 20246.19006.21005.92005.92005.9200151,062,300
Dec 9, 20245.95006.01005.87005.97005.9700106,414,800
Dec 6, 20246.04006.04005.86005.95005.950097,227,200
Dec 5, 20245.81006.05005.78006.00006.0000148,111,700
Dec 4, 20245.81006.18005.81005.86005.8600238,166,300
Dec 3, 20246.02006.02005.71005.74005.7400163,712,000
Dec 2, 20245.95006.08005.84006.00006.0000189,690,500
Nov 29, 20245.77005.98005.69005.90005.9000166,051,400
Nov 28, 20245.61005.83005.53005.76005.7600153,442,900
Nov 27, 20245.35005.55005.24005.52005.5200101,408,900
Nov 26, 20245.28005.43005.27005.36005.360078,799,880
Nov 25, 20245.25005.32005.18005.28005.280085,614,670
Nov 22, 20245.33005.51005.24005.25005.2500112,024,000
Nov 21, 20245.25005.40005.21005.31005.310082,060,010
Nov 20, 20245.18005.28005.15005.24005.240071,696,970
Nov 19, 20245.01005.23005.00005.19005.190079,224,720
Nov 18, 20245.19005.23004.96005.02005.0200100,483,600
Nov 15, 20245.53005.58005.18005.18005.1800154,839,800
Nov 14, 20245.74005.84005.55005.56005.5600120,488,900
Nov 13, 20245.72005.78005.66005.76005.7600115,410,100
Nov 12, 20245.87005.89005.67005.78005.7800176,474,700
Nov 11, 20245.81006.01005.75005.82005.8200305,252,900
Nov 8, 20245.22005.86005.16005.63005.6300339,372,000
Nov 7, 20244.91005.15004.87005.13005.1300146,430,100
Nov 6, 20244.93004.97004.87004.91004.9100107,496,600
Nov 4, 20244.68004.75004.66004.75004.750045,282,290
Nov 1, 20244.78004.87004.66004.68004.680084,589,800
Oct 31, 20244.83004.85004.74004.81004.810087,736,260
Oct 29, 20244.81004.84004.68004.69004.690083,110,060
Oct 28, 20244.77004.85004.74004.79004.790074,101,740
Oct 25, 20244.74004.80004.71004.75004.750064,090,820
Oct 24, 20244.66004.75004.64004.71004.710066,035,410
Oct 23, 20244.79004.82004.69004.71004.7100102,129,200
Oct 22, 20244.75004.84004.64004.81004.8100128,079,200
Oct 21, 20244.62004.94004.58004.75004.7500218,922,400
Oct 18, 20244.27004.68004.24004.55004.5500161,294,700
Oct 17, 20244.33004.36004.27004.27004.270061,399,380
Oct 16, 20244.24004.33004.20004.30004.300069,048,800
Oct 15, 20244.33004.41004.29004.29004.290091,440,150
Oct 14, 20244.27004.38004.20004.36004.3600110,308,300
Oct 11, 20244.40004.43004.11004.18004.1800110,883,500
Oct 10, 20244.57004.67004.40004.44004.4400138,022,000
Oct 9, 20244.80004.99004.49004.49004.4900275,228,800
Oct 8, 20245.08005.08004.71005.00005.0000381,155,200
Sep 30, 20243.90004.27003.86004.23004.2300253,977,900
Sep 27, 20243.66003.78003.66003.77003.770068,481,940
Sep 26, 20243.52003.63003.51003.62003.620049,602,470
Sep 25, 20243.51003.60003.50003.52003.520056,561,780
Sep 24, 20243.38003.49003.37003.48003.480051,761,270
Sep 23, 20243.42003.43003.35003.36003.360030,661,940
Sep 20, 20243.42003.45003.36003.45003.450031,237,090
Sep 19, 20243.36003.45003.35003.41003.410036,165,680
Sep 18, 20243.38003.41003.33003.35003.350022,671,390
Sep 13, 20243.39003.44003.35003.38003.380026,149,680
Sep 12, 20243.37003.41003.35003.38003.380020,084,440
Sep 11, 20243.39003.39003.34003.37003.370014,281,530
Sep 10, 20243.40003.42003.33003.39003.390021,745,620
Sep 9, 20243.49003.49003.39003.40003.400020,423,140
Sep 6, 20243.54003.56003.47003.49003.490021,656,770
Sep 5, 20243.56003.59003.54003.55003.550017,377,500
Sep 4, 20243.54003.57003.53003.54003.540014,875,060
Sep 3, 20243.56003.59003.55003.57003.570015,953,160
Sep 2, 20243.65003.66003.56003.57003.570027,330,110
Aug 30, 20243.60003.69003.59003.65003.650021,077,540
Aug 29, 20243.56003.61003.55003.61003.610012,613,130
Aug 28, 20243.55003.59003.54003.57003.570010,083,960
Aug 26, 20243.60003.63003.58003.60003.600010,793,780
Aug 23, 20243.54003.60003.52003.58003.580017,134,370
Aug 22, 20243.69003.69003.53003.54003.540025,928,620
Aug 21, 20243.69003.69003.66003.68003.680010,185,250
Aug 20, 20243.75003.76003.67003.69003.690020,010,770
Aug 19, 20243.74003.76003.72003.75003.750015,129,500
Aug 16, 20243.75003.76003.72003.74003.740015,116,960
Aug 15, 20243.71003.77003.70003.74003.740016,932,840
Aug 14, 20243.77003.77003.71003.72003.720012,194,740
Aug 13, 20243.73003.75003.70003.75003.750017,150,460
Aug 12, 20243.80003.80003.71003.72003.720033,276,170
Aug 9, 20243.85003.88003.80003.81003.810020,301,870
Aug 8, 20243.85003.86003.79003.83003.830021,845,430
Aug 7, 20243.85003.88003.83003.85003.850015,813,980
Aug 6, 20243.87003.89003.82003.86003.860018,230,360
Aug 5, 20243.89003.95003.85003.85003.850025,797,300
Aug 2, 20243.95003.98003.91003.92003.920024,991,630
Aug 1, 20243.95004.02003.93003.97003.970037,737,830
Jul 31, 20243.82003.95003.81003.94003.940034,179,200
Jul 30, 20243.80003.85003.77003.84003.840019,156,830
Jul 29, 20243.88003.88003.79003.79003.790031,213,530
Jul 26, 20243.88003.90003.85003.88003.880023,617,930
Jul 25, 20243.81003.91003.80003.88003.880025,440,920
Jul 24, 20243.89003.91003.82003.83003.830035,612,590
Jul 23, 20244.06004.06003.89003.89003.890040,191,710
Jul 22, 20244.06004.12004.02004.05004.050047,988,630
Jul 19, 20243.97004.07003.95004.04004.040049,699,650
Jul 18, 20243.96003.99003.89003.97003.970029,055,610
Jul 17, 20244.00004.02003.97003.97003.970024,680,340
Jul 16, 20243.95004.01003.93004.01004.010034,552,760
Jul 15, 20243.98003.98003.93003.94003.940020,725,730
Jul 12, 20243.95003.96003.92003.95003.950020,615,890
Jul 11, 20243.97003.98003.91003.95003.950032,115,660
Jul 10, 20243.91003.95003.90003.91003.910020,815,610
Jul 9, 20243.81003.93003.78003.93003.930034,776,230
Jul 8, 20243.86003.89003.80003.81003.810020,627,100
Jul 5, 20243.85003.88003.77003.86003.860034,408,640
Jul 4, 20243.93003.95003.84003.84003.840039,029,430
Jul 3, 20243.95004.02003.91003.95003.950047,774,170
Jul 2, 20243.94003.99003.93003.94003.940022,333,660
Jul 1, 20243.90003.97003.80003.94003.940036,605,460
Jun 28, 20243.95004.02003.95003.96003.960042,142,810
Jun 27, 20243.98004.01003.94003.97003.970046,748,240
Jun 26, 20243.95004.03003.88004.02004.020064,802,850
Jun 25, 20244.02004.07003.88003.92003.920095,831,810
Jun 24, 20244.26004.28004.04004.09004.0900156,352,900
Jun 21, 20243.96003.98003.88003.96003.960043,866,410
Jun 20, 20243.93004.08003.91003.98003.980085,426,580
Jun 19, 20243.94003.97003.86003.93003.930048,975,760
Jun 18, 20243.93004.00003.91003.94003.940072,848,450
Jun 17, 20243.92003.98003.82003.94003.940093,818,590
Jun 14, 20244.18004.19003.92003.92003.9200168,183,700
Jun 13, 20244.13004.23004.09004.17004.170090,132,960
Jun 12, 20244.14004.18004.10004.11004.110041,262,250
Jun 11, 20244.15004.18004.08004.16004.160059,209,260
Jun 7, 20244.16004.18004.07004.15004.150049,459,880
Jun 6, 20244.16004.24004.12004.15004.150081,214,640
Jun 5, 20244.17004.20004.13004.15004.150060,576,080
Jun 4, 20244.12004.20004.06004.18004.1800102,964,700
Jun 3, 20243.99004.27003.99004.16004.1600244,246,500
May 31, 20243.81003.92003.78003.84003.840044,316,900
May 30, 20243.73003.83003.69003.81003.810043,184,580
May 29, 20243.76003.77003.70003.73003.730024,567,720
May 28, 20243.78003.86003.75003.76003.760035,312,340
May 27, 20243.83003.85003.68003.78003.780044,761,830
May 24, 20243.84003.87003.82003.82003.820017,970,480
May 23, 20243.92003.93003.83003.84003.840032,167,260
May 22, 20243.93003.96003.91003.93003.930028,758,170
May 21, 20244.01004.01003.91003.93003.930024,626,980
May 20, 20244.02004.05003.98004.00004.000028,657,320
May 17, 20243.94004.02003.90004.01004.010049,707,550
May 16, 20244.03004.03003.87003.96003.960081,491,860
May 15, 20244.10004.11004.03004.03004.030042,936,120
May 14, 20244.28004.31004.04004.10004.100090,193,010
May 13, 20244.60004.61004.26004.28004.280076,656,910
May 10, 20244.76004.92004.62004.62004.620054,809,650
May 9, 20244.74004.78004.74004.76004.760011,865,380
May 8, 20244.79004.79004.74004.74004.740011,211,110
May 7, 20244.77004.79004.76004.78004.780011,330,540
May 6, 20244.74004.80004.74004.78004.780016,846,000
Apr 30, 20244.73004.75004.68004.72004.720013,381,930
Apr 29, 20244.66004.74004.65004.72004.720013,924,250
Apr 26, 20244.64004.67004.63004.67004.670010,232,700
Apr 25, 20244.62004.67004.62004.64004.64007,315,196
Apr 24, 20244.66004.66004.62004.63004.63005,013,044

Related Tickers

300474.SZ Changsha Jingjia Microelectronics Co., Ltd.
69.45
-5.79%
 
688981.SS Semiconductor Manufacturing International Corporation
89.10
-1.08%
 
688256.SS Cambricon Technologies Corporation Limited
691.96
+0.99%
 
NVDA NVIDIA Corporation
105.80
+3.00%