Unionman Technology
九联科技 SH688609 Forward-adjusted STAR
8.82
-0.11
(-1.23%)
Sectors
ThemeFacial Recognition
-0.80%
ThemeOptical Fiber Concept
-1.01%
ThemeHuawei Ascend
-1.35%
ThemeHiSilicon Concept
-1.84%
ThemeHome Appliances
-0.60%
ThemeStarFlash Concept
-1.05%
ThemeSmart Speakers
-1.54%
ThemeVirtual Power Plants
-0.09%
ThemeQuantum Technology
-0.92%
IndustryBlack Appliances
-0.62%
✦ AI analysis
Reads public data into a fixed template (position / MA structure / volume / range / risk note). No buy-sell advice Sign in to useOpen
9.00
High
9.05
Low
8.79
Prev close
8.93
Amplitude
2.91%
Volume
954.2M
Trading days
1211
Data range
2021-10-08 ~ 2026-09-30
MA5
9.07
MA10
9.37
MA20
9.19
MA60
9.22
MA5
MA10
MA20
MA60
Adjusted prices only go back to 2021-10-08. Earlier years are unadjusted raw prices (adjusted values can be distorted or even negative for old stocks) — switch to “Unadjusted” to see the full history.
All stocks
| # | Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|---|
| 1 | 2026-09-30 | 9.00 | 9.05 | 8.79 | 8.82 | 954M |
| 2 | 2026-09-29 | 8.81 | 9.04 | 8.69 | 8.93 | 1B |
| 3 | 2026-09-28 | 9.23 | 9.23 | 8.78 | 8.81 | 2B |
| 4 | 2026-09-24 | 9.48 | 9.59 | 9.23 | 9.24 | 1B |
| 5 | 2026-09-23 | 9.65 | 9.69 | 9.48 | 9.56 | 1B |
| 6 | 2026-09-22 | 9.64 | 9.80 | 9.62 | 9.70 | 2B |
| 7 | 2026-09-21 | 9.59 | 9.89 | 9.56 | 9.63 | 2B |
| 8 | 2026-09-18 | 9.68 | 9.78 | 9.49 | 9.55 | 2B |
| 9 | 2026-09-17 | 9.85 | 10.09 | 9.60 | 9.62 | 3B |
| 10 | 2026-09-16 | 9.16 | 10.20 | 9.08 | 9.86 | 5B |
| 11 | 2026-09-15 | 8.85 | 9.18 | 8.85 | 9.13 | 1B |
| 12 | 2026-09-14 | 8.80 | 9.02 | 8.72 | 8.91 | 734M |
52W
Data range
7.72
19.2%
13.45
High/low over the last 250 trading days, and where the price sits.
← Stocks