Suqian Unitech Corp.,Ltd. (SHA:603065)
China · Delayed Price · Currency is CNY 7.98
+0.50 (6.68%)
Mar 24, 2026, 4:00 PM EDT
Suqian Unitech Corp.,Ltd. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 24, 2026 | 7.60 | 8.05 | 7.47 | 7.98 | 7.98 | 6.68% | 8,599,058 |
| Mar 23, 2026 | 7.81 | 7.89 | 7.44 | 7.48 | 7.48 | -7.43% | 8,059,636 |
| Mar 20, 2026 | 8.35 | 8.37 | 7.99 | 8.08 | 8.08 | -2.42% | 6,022,300 |
| Mar 19, 2026 | 8.49 | 8.59 | 8.27 | 8.28 | 8.28 | -3.27% | 5,332,400 |
| Mar 18, 2026 | 8.63 | 8.69 | 8.42 | 8.56 | 8.56 | -0.70% | 5,611,700 |
| Mar 17, 2026 | 8.88 | 8.97 | 8.62 | 8.62 | 8.62 | -3.15% | 5,957,400 |
| Mar 16, 2026 | 8.85 | 9.03 | 8.84 | 8.90 | 8.90 | 0.23% | 5,038,300 |
| Mar 13, 2026 | 8.92 | 9.10 | 8.84 | 8.88 | 8.88 | -0.89% | 6,111,000 |
| Mar 12, 2026 | 9.05 | 9.17 | 8.95 | 8.96 | 8.96 | -0.88% | 7,467,715 |
| Mar 11, 2026 | 9.20 | 9.20 | 8.99 | 9.04 | 9.04 | -1.74% | 9,487,130 |
| Mar 10, 2026 | 9.23 | 9.24 | 9.13 | 9.20 | 9.20 | 0.11% | 8,088,000 |
| Mar 9, 2026 | 9.22 | 9.26 | 9.10 | 9.19 | 9.19 | -1.18% | 10,532,400 |
| Mar 6, 2026 | 9.11 | 9.41 | 9.01 | 9.30 | 9.30 | 1.42% | 16,864,730 |
| Mar 5, 2026 | 9.15 | 9.35 | 8.93 | 9.17 | 9.17 | 4.68% | 19,170,130 |
| Mar 4, 2026 | 8.67 | 9.05 | 8.67 | 8.76 | 8.76 | 1.04% | 9,772,730 |
| Mar 3, 2026 | 8.95 | 9.00 | 8.67 | 8.67 | 8.67 | -3.77% | 11,888,100 |
| Mar 2, 2026 | 9.25 | 9.29 | 8.84 | 9.01 | 9.01 | -3.64% | 16,406,300 |
| Feb 27, 2026 | 9.40 | 9.41 | 9.27 | 9.35 | 9.35 | -0.74% | 14,343,200 |
| Feb 26, 2026 | 9.50 | 9.67 | 9.34 | 9.42 | 9.42 | -2.38% | 27,556,203 |
| Feb 25, 2026 | 9.14 | 10.00 | 9.12 | 9.65 | 9.65 | 6.16% | 36,703,070 |
| Feb 24, 2026 | 8.92 | 9.13 | 8.92 | 9.09 | 9.09 | 2.02% | 6,365,300 |
| Feb 13, 2026 | 8.85 | 9.07 | 8.82 | 8.91 | 8.91 | 0.22% | 6,814,100 |
| Feb 12, 2026 | 9.22 | 9.23 | 8.86 | 8.89 | 8.89 | -2.63% | 9,434,700 |
| Feb 11, 2026 | 8.89 | 9.29 | 8.87 | 9.13 | 9.13 | 2.82% | 11,949,200 |
| Feb 10, 2026 | 8.97 | 9.00 | 8.88 | 8.88 | 8.88 | -1.00% | 3,973,700 |
| Feb 9, 2026 | 8.92 | 9.03 | 8.86 | 8.97 | 8.97 | 1.24% | 5,649,200 |
| Feb 6, 2026 | 8.77 | 8.90 | 8.66 | 8.86 | 8.86 | 1.49% | 5,387,000 |
| Feb 5, 2026 | 8.88 | 8.93 | 8.70 | 8.73 | 8.73 | -1.69% | 4,898,800 |
| Feb 4, 2026 | 8.79 | 8.96 | 8.76 | 8.88 | 8.88 | 1.25% | 5,564,044 |
| Feb 3, 2026 | 8.73 | 8.81 | 8.66 | 8.77 | 8.77 | 1.50% | 5,043,144 |
| Feb 2, 2026 | 8.89 | 8.91 | 8.64 | 8.64 | 8.64 | -3.14% | 6,101,500 |
| Jan 30, 2026 | 8.83 | 8.94 | 8.72 | 8.92 | 8.92 | 1.25% | 7,296,900 |
| Jan 29, 2026 | 8.79 | 8.98 | 8.71 | 8.81 | 8.81 | 0.46% | 6,558,200 |
| Jan 28, 2026 | 8.81 | 8.95 | 8.74 | 8.77 | 8.77 | -0.79% | 5,788,619 |
| Jan 27, 2026 | 8.85 | 9.00 | 8.69 | 8.84 | 8.84 | -0.23% | 8,274,679 |
| Jan 26, 2026 | 8.90 | 9.05 | 8.75 | 8.86 | 8.86 | -0.23% | 8,390,279 |
| Jan 23, 2026 | 8.80 | 8.88 | 8.77 | 8.88 | 8.88 | 0.79% | 4,833,400 |
| Jan 22, 2026 | 8.83 | 8.88 | 8.72 | 8.81 | 8.81 | -0.11% | 4,980,100 |
| Jan 21, 2026 | 8.66 | 8.82 | 8.62 | 8.82 | 8.82 | 1.38% | 6,124,960 |
| Jan 20, 2026 | 8.63 | 8.78 | 8.57 | 8.70 | 8.70 | 0.81% | 6,840,379 |
| Jan 19, 2026 | 8.50 | 8.64 | 8.44 | 8.63 | 8.63 | 0.58% | 6,154,472 |
| Jan 16, 2026 | 8.56 | 8.58 | 8.46 | 8.58 | 8.58 | 0.70% | 4,606,100 |
| Jan 15, 2026 | 8.40 | 8.56 | 8.40 | 8.52 | 8.52 | 0.59% | 3,830,781 |
| Jan 14, 2026 | 8.46 | 8.56 | 8.40 | 8.47 | 8.47 | -0.35% | 5,571,215 |
| Jan 13, 2026 | 8.53 | 8.60 | 8.46 | 8.50 | 8.49 | -0.35% | 6,333,900 |
| Jan 12, 2026 | 8.49 | 8.53 | 8.45 | 8.53 | 8.51 | 0.59% | 4,918,400 |
| Jan 9, 2026 | 8.52 | 8.52 | 8.42 | 8.48 | 8.47 | -0.35% | 5,474,500 |
| Jan 8, 2026 | 8.46 | 8.53 | 8.41 | 8.51 | 8.49 | 0.71% | 3,866,800 |
| Jan 7, 2026 | 8.47 | 8.50 | 8.37 | 8.45 | 8.44 | -0.12% | 4,110,600 |
| Jan 6, 2026 | 8.46 | 8.55 | 8.42 | 8.46 | 8.45 | 0.48% | 5,395,200 |