Suqian Unitech Corp.,Ltd. (SHA:603065)
China · Delayed Price · Currency is CNY 8.30
0.00 (0.00%)
At close: May 6, 2026
Suqian Unitech Corp.,Ltd. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |