Suqian Unitech Corp.,Ltd. (SHA:603065)
China · Delayed Price · Currency is CNY 7.77
+0.03 (0.39%)
At close: May 28, 2026
Suqian Unitech Corp.,Ltd. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 28, 2026 | 7.70 | 7.90 | 7.61 | 7.77 | 7.77 | 0.39% | 4,060,500 |
| May 27, 2026 | 7.85 | 7.93 | 7.66 | 7.74 | 7.74 | -2.03% | 3,709,400 |
| May 26, 2026 | 8.08 | 8.14 | 7.82 | 7.90 | 7.90 | -2.95% | 4,433,900 |
| May 25, 2026 | 8.18 | 8.22 | 8.04 | 8.14 | 8.14 | 0.25% | 4,078,400 |
| May 22, 2026 | 7.97 | 8.17 | 7.84 | 8.12 | 8.12 | 2.53% | 4,018,900 |
| May 21, 2026 | 8.16 | 8.28 | 7.91 | 7.92 | 7.92 | -3.88% | 4,130,900 |
| May 20, 2026 | 8.10 | 8.29 | 7.97 | 8.24 | 8.24 | 1.73% | 4,708,779 |
| May 19, 2026 | 8.05 | 8.15 | 8.01 | 8.10 | 8.10 | 0.87% | 2,613,600 |
| May 18, 2026 | 8.03 | 8.07 | 7.92 | 8.03 | 8.03 | -0.74% | 4,343,100 |
| May 15, 2026 | 8.08 | 8.19 | 8.01 | 8.09 | 8.09 | 0.12% | 4,212,900 |
| May 14, 2026 | 8.15 | 8.17 | 8.07 | 8.08 | 8.08 | -0.98% | 4,091,400 |
| May 13, 2026 | 8.21 | 8.21 | 8.09 | 8.16 | 8.16 | -0.24% | 2,985,600 |
| May 12, 2026 | 8.32 | 8.32 | 8.14 | 8.18 | 8.18 | -1.68% | 3,884,100 |
| May 11, 2026 | 8.31 | 8.37 | 8.24 | 8.32 | 8.32 | - | 5,081,100 |
| May 8, 2026 | 8.25 | 8.34 | 8.22 | 8.32 | 8.32 | 0.12% | 3,777,400 |
| May 7, 2026 | 8.30 | 8.39 | 8.27 | 8.31 | 8.31 | 0.12% | 4,805,001 |
| May 6, 2026 | 8.26 | 8.32 | 8.20 | 8.30 | 8.30 | 0.36% | 4,975,200 |
| Apr 30, 2026 | 8.28 | 8.40 | 8.23 | 8.27 | 8.27 | -0.24% | 4,423,300 |
| Apr 29, 2026 | 8.21 | 8.32 | 8.10 | 8.29 | 8.29 | -0.24% | 7,472,301 |
| Apr 28, 2026 | 8.60 | 8.74 | 8.31 | 8.31 | 8.31 | 1.84% | 12,807,600 |
| Apr 27, 2026 | 8.10 | 8.19 | 7.95 | 8.16 | 8.16 | 0.37% | 4,663,900 |
| Apr 24, 2026 | 8.03 | 8.17 | 7.99 | 8.13 | 8.13 | 1.37% | 3,474,400 |
| Apr 23, 2026 | 8.12 | 8.12 | 8.00 | 8.02 | 8.02 | -1.23% | 2,534,800 |
| Apr 22, 2026 | 8.22 | 8.22 | 8.10 | 8.12 | 8.12 | -1.34% | 3,053,579 |
| Apr 21, 2026 | 8.20 | 8.26 | 8.16 | 8.23 | 8.23 | 0.37% | 3,271,000 |
| Apr 20, 2026 | 8.27 | 8.28 | 8.15 | 8.20 | 8.20 | -0.49% | 3,575,010 |
| Apr 17, 2026 | 8.31 | 8.34 | 8.18 | 8.24 | 8.24 | -0.96% | 3,939,500 |
| Apr 16, 2026 | 8.13 | 8.35 | 8.08 | 8.32 | 8.32 | 2.59% | 4,105,959 |
| Apr 15, 2026 | 8.17 | 8.20 | 8.09 | 8.11 | 8.11 | -0.49% | 2,458,200 |
| Apr 14, 2026 | 8.17 | 8.18 | 8.03 | 8.15 | 8.15 | 0.12% | 3,099,186 |
| Apr 13, 2026 | 8.25 | 8.25 | 8.10 | 8.14 | 8.14 | -1.33% | 3,128,500 |
| Apr 10, 2026 | 8.23 | 8.34 | 8.22 | 8.25 | 8.25 | 0.49% | 3,219,466 |
| Apr 9, 2026 | 8.33 | 8.41 | 8.11 | 8.21 | 8.21 | -1.79% | 4,256,579 |
| Apr 8, 2026 | 8.29 | 8.36 | 8.23 | 8.36 | 8.36 | 1.09% | 4,604,815 |
| Apr 7, 2026 | 7.95 | 8.28 | 7.88 | 8.27 | 8.27 | 4.29% | 5,722,920 |
| Apr 3, 2026 | 8.12 | 8.15 | 7.84 | 7.93 | 7.93 | -2.70% | 4,021,600 |
| Apr 2, 2026 | 8.18 | 8.23 | 8.07 | 8.15 | 8.15 | -0.49% | 3,441,897 |
| Apr 1, 2026 | 8.23 | 8.27 | 8.09 | 8.19 | 8.19 | 0.74% | 3,936,200 |
| Mar 31, 2026 | 8.30 | 8.35 | 8.12 | 8.13 | 8.13 | -2.05% | 4,050,220 |
| Mar 30, 2026 | 8.20 | 8.35 | 8.19 | 8.30 | 8.30 | 0.36% | 4,751,800 |
| Mar 27, 2026 | 7.92 | 8.30 | 7.88 | 8.27 | 8.27 | 3.37% | 5,990,200 |
| Mar 26, 2026 | 8.04 | 8.24 | 7.96 | 8.00 | 8.00 | -0.62% | 5,102,636 |
| Mar 25, 2026 | 8.07 | 8.07 | 7.95 | 8.05 | 8.05 | 0.88% | 4,648,715 |
| 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 |