688628.CN - Uni-Trend Technology Co Ltd

wto, 20 maj 2025, 2:37 CEST, NY 20:37, Londyn 1:37, Tokio 9:37, ^SPX +0.09%

Symbol np: ^SPX

Historical data: Uni-Trend Technology Co Ltd (688628.CN)

19 May, 9:15 34.550 -1.030 (-2.89%)

More On 688628.CN


	Summary

	Chart

	Chart HTML5

►	Historical data


	Ulubione GPW, WIG20, Akcje Indeksy, Azja, Europa, Ameryka, Futures Towary, Obligacje Waluty, €, $, ¥, zł Statystyka sesji

	Market On-line

Start date:
eg. Jan 15 2008

End date:

Default date range

Interval:

Daily
Weekly
Monthly
Quarterly
Yearly

Skip:

splits
dividends
preemptive rights
prepurchase rights
preaccession rights
denominations
others

Historical values of 688628.CN

<< | < | > | >>

No.	Date	Open	High	Low	Close	Change		Volume
873	19 May 2025	35.35	35.44	34.23	34.55	-2.89%	-1.030	1,638,050
872	16 May 2025	35.57	35.99	35.21	35.58	-0.34%	-0.120	1,360,900
871	15 May 2025	35.76	35.76	34.9	35.7	-0.28%	-0.100	1,151,010
870	14 May 2025	35.83	36.24	35.35	35.8	-0.17%	-0.060	1,082,240
869	13 May 2025	36.17	36.56	35.73	35.86	+1.44%	+0.510	1,482,770
868	9 May 2025	36.01	36.23	35.2	35.35	-2.13%	-0.770	1,177,950
867	8 May 2025	35.85	36.62	35.65	36.12	+0.75%	+0.270	1,432,920
866	7 May 2025	36.18	36.56	35.53	35.85	+0.28%	+0.100	1,801,940
865	6 May 2025	35.04	36.57	35.04	35.75	+2.35%	+0.820	2,123,590
864	30 Apr 2025	35.03	35.05	34.41	34.93	-0.09%	-0.030	1,544,910
863	29 Apr 2025	34.95	35.3	34.65	34.96	+0.03%	+0.010	1,498,220
862	28 Apr 2025	36.39	36.39	34.78	34.95	-4.51%	-1.650	1,842,670
861	25 Apr 2025	36.31	37.37	35.02	36.6	-1.40%	-0.520	2,899,450
860	24 Apr 2025	36.61	37.64	35.96	37.12	+1.39%	+0.510	2,351,930
859	23 Apr 2025	35.39	36.87	35.39	36.61	+2.92%	+1.040	1,798,870
858	22 Apr 2025	35.1	35.8	34.52	35.57	+1.34%	+0.470	1,075,870
857	21 Apr 2025	34.9	35.2	34.48	35.1	+1.01%	+0.350	639,650
856	18 Apr 2025	35.27	35.53	34.6	34.75	-1.47%	-0.520	584,740
855	17 Apr 2025	34.77	36.52	34.77	35.27	+0.48%	+0.170	1,112,420
854	16 Apr 2025	35.31	35.98	34.41	35.1	-0.59%	-0.210	910,050
853	15 Apr 2025	35.75	36.13	35.13	35.31	-1.75%	-0.630	756,980
852	14 Apr 2025	36.7	37.28	35.8	35.94	-1.53%	-0.560	1,315,050
851	11 Apr 2025	33.66	36.98	33.66	36.5	+6.63%	+2.270	2,382,150
850	10 Apr 2025	34.17	35.78	34.09	34.23	+3.20%	+1.060	1,538,410
849	9 Apr 2025	32.5	33.59	29.73	33.17	+0.82%	+0.270	1,638,400
848	8 Apr 2025	32.99	34.2	32.15	32.9	-0.15%	-0.050	1,363,910
847	7 Apr 2025	32.9	35.37	32.17	32.95	-9.75%	-3.560	1,888,820
846	3 Apr 2025	39.5	39.5	36.36	36.51	-8.47%	-3.380	3,299,600
845	2 Apr 2025	40.09	40.3	39.66	39.89	-0.50%	-0.200	693,550
844	1 Apr 2025	38.14	40.39	38.14	40.09	+4.51%	+1.730	2,048,460
843	31 Mar 2025	37.85	39.09	37.63	38.36	+0.29%	+0.110	815,980
842	28 Mar 2025	38.2	38.96	38.02	38.25	-0.70%	-0.270	428,980
841	27 Mar 2025	38.55	39.1	37.81	38.52	-0.21%	-0.080	595,060
840	26 Mar 2025	37.96	38.86	37.96	38.6	+1.69%	+0.640	738,890
839	25 Mar 2025	38.09	38.35	37.6	37.96	-0.34%	-0.130	604,380
838	24 Mar 2025	38.2	38.6	37.42	38.09	-0.31%	-0.120	731,960
837	21 Mar 2025	39.01	39.09	37.92	38.21	-2.10%	-0.820	839,570
836	20 Mar 2025	39.66	39.66	38.75	39.03	-0.31%	-0.120	1,170,750
835	19 Mar 2025	39.4	39.67	38.86	39.15	-0.56%	-0.220	1,015,840
834	18 Mar 2025	39.3	40	39.08	39.37	+0.18%	+0.070	884,700

<< | < | > | >>

▼ Download data in csv file...

Downloaded data separator: comma | semicolon

Easier access to the data 688628.CN

On the ticker field set "d:688628.cn", and Stooq instantly take you to the site with historical data.

English
polski

Help - For webmasters - RSS - Advertisement - Terms of service - Privacy [settings] - Stooq - Android App - Earth: CO₂ CH₄ Temp.

Infront provides LSE, LSE Intl, Nasdaq, NYSE, NYSE MKT, WSE, bonds and currencies quotes. Barchart provides commodities quotes. CoinAPI provides cryptocurrencies quotes. 1Forge provides currencies quotes. mojeFundusze.pl provides TFI and UFK quotes.