Suqian Unitech Corp.,Ltd. (SHA:603065)
China · Delayed Price · Currency is CNY 13.90
-1.54 (-9.97%)
At close: Jul 21, 2026
Suqian Unitech Corp.,Ltd. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 21, 2026 | 13.90 | 14.78 | 13.90 | 13.90 | 13.90 | -9.97% | 45,073,079 |
| Jul 20, 2026 | 15.44 | 16.16 | 15.44 | 15.44 | 15.44 | -10.02% | 24,559,305 |
| Jul 17, 2026 | 17.16 | 17.16 | 17.16 | 17.16 | 17.16 | -10.02% | 3,029,100 |
| Jul 16, 2026 | 19.07 | 19.59 | 19.07 | 19.07 | 19.07 | -10.00% | 7,437,900 |
| Jul 15, 2026 | 23.04 | 23.54 | 21.19 | 21.19 | 21.19 | -9.98% | 41,240,635 |
| Jul 14, 2026 | 21.84 | 23.54 | 20.72 | 23.54 | 23.54 | 10.00% | 54,394,768 |
| Jul 13, 2026 | 19.01 | 21.40 | 19.00 | 21.40 | 21.40 | 10.03% | 41,759,537 |
| Jul 10, 2026 | 20.00 | 20.85 | 18.89 | 19.45 | 19.45 | -7.29% | 48,409,165 |
| Jul 9, 2026 | 19.72 | 21.49 | 19.72 | 20.98 | 20.98 | -4.24% | 69,478,120 |
| Jul 8, 2026 | 19.49 | 22.28 | 19.48 | 21.91 | 21.91 | 8.20% | 74,920,482 |
| Jul 7, 2026 | 18.74 | 20.25 | 18.32 | 20.25 | 20.25 | 9.99% | 69,084,779 |
| Jul 6, 2026 | 18.29 | 19.20 | 17.80 | 18.41 | 18.41 | -2.07% | 28,216,894 |
| Jul 3, 2026 | 19.17 | 19.90 | 18.50 | 18.80 | 18.80 | -2.19% | 31,555,593 |
| Jul 2, 2026 | 18.00 | 20.11 | 17.46 | 19.22 | 19.22 | 0.16% | 41,665,200 |
| Jul 1, 2026 | 19.98 | 20.00 | 18.70 | 19.19 | 19.19 | -5.28% | 42,694,450 |
| Jun 30, 2026 | 18.88 | 20.59 | 18.88 | 20.26 | 20.26 | 3.00% | 51,184,175 |
| Jun 29, 2026 | 20.81 | 21.66 | 19.67 | 19.67 | 19.67 | -9.98% | 41,646,600 |
| Jun 26, 2026 | 20.61 | 22.11 | 19.98 | 21.85 | 21.85 | 8.54% | 61,578,019 |
| Jun 25, 2026 | 18.50 | 20.13 | 18.50 | 20.13 | 20.13 | 10.00% | 36,863,148 |
| Jun 24, 2026 | 17.88 | 19.33 | 16.99 | 18.30 | 18.30 | 2.23% | 61,174,140 |
| Jun 23, 2026 | 17.00 | 18.90 | 16.80 | 17.90 | 17.90 | 4.19% | 63,129,094 |
| Jun 22, 2026 | 16.51 | 17.18 | 16.50 | 17.18 | 17.18 | 9.99% | 31,988,608 |
| Jun 18, 2026 | 14.81 | 16.18 | 13.87 | 15.62 | 15.62 | 5.47% | 70,709,867 |
| Jun 17, 2026 | 14.05 | 15.90 | 14.05 | 14.81 | 14.81 | 2.49% | 76,265,299 |
| Jun 16, 2026 | 12.80 | 14.74 | 12.74 | 14.45 | 14.45 | 7.84% | 63,823,710 |
| Jun 15, 2026 | 13.18 | 13.99 | 12.35 | 13.40 | 13.40 | -1.47% | 83,284,649 |
| Jun 12, 2026 | 13.60 | 13.60 | 13.60 | 13.60 | 13.60 | 10.03% | 9,863,708 |
| Jun 11, 2026 | 12.36 | 12.36 | 12.36 | 12.36 | 12.36 | 9.96% | 12,852,225 |
| Jun 10, 2026 | 11.44 | 11.44 | 11.44 | 11.44 | 11.24 | 10.00% | 3,674,275 |
| Jun 9, 2026 | 10.40 | 10.40 | 10.40 | 10.40 | 10.22 | 10.05% | 5,467,400 |
| Jun 8, 2026 | 9.37 | 9.61 | 9.01 | 9.45 | 9.28 | -1.05% | 31,954,849 |
| Jun 5, 2026 | 8.79 | 9.55 | 8.50 | 9.55 | 9.38 | 10.02% | 34,726,170 |
| Jun 4, 2026 | 8.41 | 9.15 | 8.39 | 8.68 | 8.53 | 3.46% | 32,493,610 |
| Jun 3, 2026 | 7.65 | 8.39 | 7.63 | 8.39 | 8.24 | 9.96% | 20,034,290 |
| Jun 2, 2026 | 7.83 | 7.84 | 7.57 | 7.63 | 7.50 | -2.30% | 4,639,500 |
| Jun 1, 2026 | 7.53 | 7.88 | 7.48 | 7.81 | 7.67 | 3.99% | 5,233,000 |
| May 29, 2026 | 7.78 | 7.86 | 7.48 | 7.51 | 7.38 | -3.35% | 4,444,779 |
| May 28, 2026 | 7.70 | 7.90 | 7.61 | 7.77 | 7.63 | 0.39% | 4,060,500 |
| May 27, 2026 | 7.85 | 7.93 | 7.66 | 7.74 | 7.60 | -2.03% | 3,709,400 |
| May 26, 2026 | 8.08 | 8.14 | 7.82 | 7.90 | 7.76 | -2.95% | 4,433,900 |
| May 25, 2026 | 8.18 | 8.22 | 8.04 | 8.14 | 8.00 | 0.25% | 4,078,400 |
| May 22, 2026 | 7.97 | 8.17 | 7.84 | 8.12 | 7.98 | 2.53% | 4,018,900 |
| May 21, 2026 | 8.16 | 8.28 | 7.91 | 7.92 | 7.78 | -3.88% | 4,130,900 |
| May 20, 2026 | 8.10 | 8.29 | 7.97 | 8.24 | 8.10 | 1.73% | 4,708,779 |
| May 19, 2026 | 8.05 | 8.15 | 8.01 | 8.10 | 7.96 | 0.87% | 2,613,600 |
| May 18, 2026 | 8.03 | 8.07 | 7.92 | 8.03 | 7.89 | -0.74% | 4,343,100 |
| May 15, 2026 | 8.08 | 8.19 | 8.01 | 8.09 | 7.95 | 0.12% | 4,212,900 |
| May 14, 2026 | 8.15 | 8.17 | 8.07 | 8.08 | 7.94 | -0.98% | 4,091,400 |
| May 13, 2026 | 8.21 | 8.21 | 8.09 | 8.16 | 8.02 | -0.24% | 2,985,600 |
| May 12, 2026 | 8.32 | 8.32 | 8.14 | 8.18 | 8.04 | -1.68% | 3,884,100 |