Suqian Unitech Corp.,Ltd. (SHA:603065)
China · Delayed Price · Currency is CNY 8.81
+0.04 (0.46%)
At close: Jan 29, 2026
Suqian Unitech Corp.,Ltd. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 5, 2026 | 8.30 | 8.43 | 8.28 | 8.42 | 8.41 | 1.32% | 4,789,600 |
| Dec 31, 2025 | 8.35 | 8.35 | 8.22 | 8.31 | 8.30 | -0.48% | 4,416,562 |
| Dec 30, 2025 | 8.39 | 8.45 | 8.26 | 8.35 | 8.34 | -0.83% | 4,529,900 |
| Dec 29, 2025 | 8.45 | 8.54 | 8.39 | 8.42 | 8.41 | -0.36% | 5,797,700 |
| Dec 26, 2025 | 8.39 | 8.47 | 8.32 | 8.45 | 8.44 | 0.72% | 5,675,300 |
| Dec 25, 2025 | 8.41 | 8.41 | 8.30 | 8.39 | 8.38 | 0.12% | 4,057,200 |
| Dec 24, 2025 | 8.33 | 8.39 | 8.25 | 8.38 | 8.37 | 0.96% | 3,717,700 |
| Dec 23, 2025 | 8.31 | 8.35 | 8.24 | 8.30 | 8.29 | -0.12% | 3,524,600 |
| Dec 22, 2025 | 8.38 | 8.39 | 8.28 | 8.31 | 8.30 | -0.12% | 3,571,900 |
| Dec 19, 2025 | 8.20 | 8.32 | 8.18 | 8.32 | 8.31 | 1.46% | 3,960,300 |
| Dec 18, 2025 | 8.09 | 8.32 | 8.08 | 8.20 | 8.19 | 1.11% | 5,766,400 |
| Dec 17, 2025 | 8.16 | 8.20 | 7.97 | 8.11 | 8.10 | -0.86% | 6,675,600 |
| Dec 16, 2025 | 8.35 | 8.36 | 8.17 | 8.18 | 8.17 | -2.15% | 6,007,900 |
| Dec 15, 2025 | 8.32 | 8.45 | 8.28 | 8.36 | 8.35 | -0.71% | 5,320,100 |
| Dec 12, 2025 | 8.67 | 8.67 | 8.36 | 8.42 | 8.41 | -3.11% | 10,543,910 |
| Dec 11, 2025 | 9.02 | 9.05 | 8.65 | 8.69 | 8.67 | -3.55% | 11,589,600 |
| Dec 10, 2025 | 8.80 | 9.10 | 8.73 | 9.01 | 8.99 | 1.58% | 14,862,210 |
| Dec 9, 2025 | 8.67 | 8.95 | 8.64 | 8.87 | 8.85 | 1.49% | 16,434,760 |
| Dec 8, 2025 | 8.77 | 8.80 | 8.61 | 8.74 | 8.72 | - | 14,458,040 |
| Dec 5, 2025 | 8.68 | 9.04 | 8.60 | 8.74 | 8.72 | 0.58% | 19,709,490 |
| Dec 4, 2025 | 8.80 | 8.89 | 8.60 | 8.69 | 8.67 | -2.25% | 28,645,720 |
| Dec 3, 2025 | 8.47 | 9.21 | 8.47 | 8.89 | 8.87 | 6.21% | 31,284,910 |
| Dec 2, 2025 | 8.41 | 8.41 | 8.28 | 8.37 | 8.36 | -0.12% | 2,927,137 |
| Dec 1, 2025 | 8.41 | 8.44 | 8.36 | 8.38 | 8.37 | - | 2,742,200 |
| Nov 28, 2025 | 8.33 | 8.38 | 8.25 | 8.38 | 8.37 | 0.72% | 3,308,100 |
| Nov 27, 2025 | 8.27 | 8.35 | 8.22 | 8.32 | 8.31 | 0.60% | 2,255,200 |
| Nov 26, 2025 | 8.35 | 8.43 | 8.25 | 8.27 | 8.26 | -0.84% | 3,033,500 |
| Nov 25, 2025 | 8.30 | 8.40 | 8.23 | 8.34 | 8.33 | 1.21% | 3,273,000 |
| Nov 24, 2025 | 8.13 | 8.30 | 8.13 | 8.24 | 8.23 | 1.48% | 4,845,175 |
| Nov 21, 2025 | 8.65 | 8.65 | 8.12 | 8.12 | 8.11 | -6.45% | 8,628,766 |
| Nov 20, 2025 | 8.73 | 8.83 | 8.63 | 8.68 | 8.66 | -0.57% | 3,705,300 |