Beijing UniStrong Science & Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-27 | 7.160 | 7.260 | 6.770 | 6.780 | 6.780 | 16,325,900 |
| 2026-10-26 | 7.200 | 7.380 | 7.100 | 7.210 | 7.210 | 9,938,900 |
| 2026-10-23 | 7.020 | 7.240 | 6.650 | 7.200 | 7.200 | 18,782,287 |
| 2026-10-22 | 7.320 | 7.410 | 7.080 | 7.090 | 7.090 | 11,550,113 |
| 2026-10-21 | 7.340 | 7.470 | 7.290 | 7.300 | 7.300 | 11,422,777 |
| 2026-10-20 | 7.100 | 7.340 | 7.100 | 7.310 | 7.310 | 13,237,378 |
| 2026-10-19 | 7.530 | 7.590 | 6.850 | 7.240 | 7.240 | 26,112,754 |
| 2026-10-16 | 7.640 | 7.830 | 7.520 | 7.610 | 7.610 | 24,084,610 |
| 2026-10-15 | 7.330 | 7.720 | 7.260 | 7.640 | 7.640 | 23,082,217 |
| 2026-10-14 | 7.400 | 7.560 | 7.230 | 7.470 | 7.470 | 13,927,834 |
| 2026-10-13 | 7.200 | 7.550 | 7.180 | 7.440 | 7.440 | 15,718,173 |
| 2026-10-12 | 7.720 | 7.830 | 7.370 | 7.370 | 7.370 | 17,571,854 |
| 2026-10-09 | 7.680 | 8.130 | 7.470 | 7.820 | 7.820 | 21,441,283 |
| 2026-10-08 | 7.860 | 7.990 | 7.500 | 7.620 | 7.620 | 18,855,752 |
| 2026-09-30 | 8.070 | 8.100 | 7.640 | 7.680 | 7.680 | 27,633,885 |
| 2026-09-29 | 7.980 | 8.280 | 7.870 | 8.080 | 8.080 | 24,155,023 |
| 2026-09-28 | 8.200 | 8.470 | 7.820 | 8.100 | 8.100 | 29,112,463 |
| 2026-09-24 | 8.310 | 8.590 | 8.210 | 8.300 | 8.300 | 33,895,027 |
| 2026-09-23 | 8.200 | 8.680 | 7.970 | 8.520 | 8.520 | 57,578,793 |
| 2026-09-22 | 8.060 | 8.310 | 7.910 | 8.210 | 8.210 | 44,212,734 |
| 2026-09-21 | 7.980 | 8.140 | 7.860 | 8.120 | 8.120 | 31,893,143 |
| 2026-09-18 | 7.860 | 8.060 | 7.830 | 7.960 | 7.960 | 35,225,191 |
| 2026-09-17 | 7.870 | 8.020 | 7.750 | 7.860 | 7.860 | 56,509,391 |
| 2026-09-16 | 7.430 | 8.160 | 7.420 | 8.160 | 8.160 | 50,934,629 |
| 2026-09-15 | 7.720 | 8.100 | 7.420 | 7.420 | 7.420 | 37,944,941 |
| 2026-09-14 | 8.010 | 8.110 | 7.700 | 7.790 | 7.790 | 43,862,668 |
| 2026-09-11 | 7.830 | 8.250 | 7.760 | 8.240 | 8.240 | 62,815,742 |
| 2026-09-10 | 7.800 | 7.980 | 7.700 | 7.830 | 7.830 | 43,294,898 |
| 2026-09-09 | 7.680 | 8.360 | 7.540 | 7.860 | 7.860 | 75,877,578 |
| 2026-09-08 | 7.080 | 7.810 | 7.040 | 7.810 | 7.810 | 36,906,625 |
| 2026-09-07 | 7.200 | 7.210 | 7.080 | 7.100 | 7.100 | 6,415,500 |
| 2026-09-04 | 7.200 | 7.320 | 7.130 | 7.180 | 7.180 | 7,871,386 |
| 2026-09-03 | 7.330 | 7.380 | 7.190 | 7.200 | 7.200 | 7,637,968 |
| 2026-09-02 | 7.260 | 7.340 | 7.250 | 7.310 | 7.310 | 10,411,000 |
| 2026-09-01 | 7.220 | 7.370 | 7.110 | 7.300 | 7.300 | 16,410,436 |
| 2026-08-31 | 7.010 | 7.390 | 6.970 | 7.210 | 7.210 | 15,956,113 |
| 2026-08-28 | 7.020 | 7.090 | 7.010 | 7.070 | 7.070 | 7,725,500 |
| 2026-08-27 | 7.100 | 7.120 | 7.010 | 7.050 | 7.050 | 11,910,013 |
| 2026-08-26 | 6.940 | 7.240 | 6.940 | 7.130 | 7.130 | 16,920,117 |
| 2026-08-25 | 6.730 | 7.200 | 6.690 | 7.030 | 7.030 | 20,751,699 |
| 2026-08-24 | 6.820 | 6.870 | 6.680 | 6.740 | 6.740 | 6,765,638 |
| 2026-08-21 | 6.840 | 6.860 | 6.700 | 6.820 | 6.820 | 5,503,748 |
| 2026-08-20 | 6.800 | 6.870 | 6.750 | 6.820 | 6.820 | 5,540,715 |
| 2026-08-19 | 7.110 | 7.110 | 6.760 | 6.770 | 6.770 | 12,715,760 |
| 2026-08-18 | 7.270 | 7.270 | 7.040 | 7.120 | 7.120 | 8,414,700 |
| 2026-08-17 | 7.000 | 7.230 | 6.970 | 7.200 | 7.200 | 10,865,609 |
| 2026-08-14 | 7.050 | 7.100 | 6.940 | 7.030 | 7.030 | 7,310,600 |
| 2026-08-13 | 7.150 | 7.200 | 7.050 | 7.050 | 7.050 | 9,159,400 |
| 2026-08-12 | 7.020 | 7.150 | 6.990 | 7.140 | 7.140 | 10,076,971 |
| 2026-08-11 | 7.060 | 7.090 | 6.920 | 7.020 | 7.020 | 7,741,900 |
| 2026-08-10 | 6.990 | 7.100 | 6.870 | 7.100 | 7.100 | 8,626,385 |
| 2026-08-07 | 7.070 | 7.080 | 6.860 | 6.990 | 6.990 | 9,114,883 |
| 2026-08-06 | 7.000 | 7.180 | 6.930 | 7.070 | 7.070 | 12,332,836 |
| 2026-08-05 | 7.010 | 7.090 | 6.950 | 7.010 | 7.010 | 11,896,600 |
| 2026-08-04 | 6.990 | 7.040 | 6.880 | 7.010 | 7.010 | 9,979,572 |
| 2026-08-03 | 6.840 | 6.980 | 6.820 | 6.980 | 6.980 | 7,463,613 |
| 2026-07-31 | 6.750 | 6.880 | 6.750 | 6.840 | 6.840 | 9,913,050 |
| 2026-07-30 | 6.760 | 6.860 | 6.650 | 6.700 | 6.700 | 9,788,485 |
| 2026-07-29 | 6.680 | 6.820 | 6.670 | 6.770 | 6.770 | 10,181,170 |
| 2026-07-28 | 6.520 | 6.740 | 6.500 | 6.670 | 6.670 | 9,562,271 |
Page 1 of 1 · 60 trading days
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.