Suqian Unitech Corp.,Ltd. (SHA:603065)
China · Delayed Price · Currency is CNY 15.62
+0.81 (5.47%)
At close: Jun 18, 2026
Suqian Unitech Corp.,Ltd. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 11, 2026 | 8.31 | 8.37 | 8.24 | 8.32 | 8.17 | - | 5,081,100 |
| May 8, 2026 | 8.25 | 8.34 | 8.22 | 8.32 | 8.17 | 0.12% | 3,777,400 |
| May 7, 2026 | 8.30 | 8.39 | 8.27 | 8.31 | 8.16 | 0.12% | 4,805,001 |
| May 6, 2026 | 8.26 | 8.32 | 8.20 | 8.30 | 8.15 | 0.36% | 4,975,200 |
| Apr 30, 2026 | 8.28 | 8.40 | 8.23 | 8.27 | 8.13 | -0.24% | 4,423,300 |
| Apr 29, 2026 | 8.21 | 8.32 | 8.10 | 8.29 | 8.15 | -0.24% | 7,472,301 |
| Apr 28, 2026 | 8.60 | 8.74 | 8.31 | 8.31 | 8.16 | 1.84% | 12,807,600 |
| Apr 27, 2026 | 8.10 | 8.19 | 7.95 | 8.16 | 8.02 | 0.37% | 4,663,900 |
| Apr 24, 2026 | 8.03 | 8.17 | 7.99 | 8.13 | 7.99 | 1.37% | 3,474,400 |
| Apr 23, 2026 | 8.12 | 8.12 | 8.00 | 8.02 | 7.88 | -1.23% | 2,534,800 |
| Apr 22, 2026 | 8.22 | 8.22 | 8.10 | 8.12 | 7.98 | -1.34% | 3,053,579 |
| Apr 21, 2026 | 8.20 | 8.26 | 8.16 | 8.23 | 8.09 | 0.37% | 3,271,000 |
| Apr 20, 2026 | 8.27 | 8.28 | 8.15 | 8.20 | 8.06 | -0.49% | 3,575,010 |
| Apr 17, 2026 | 8.31 | 8.34 | 8.18 | 8.24 | 8.10 | -0.96% | 3,939,500 |
| Apr 16, 2026 | 8.13 | 8.35 | 8.08 | 8.32 | 8.17 | 2.59% | 4,105,959 |
| Apr 15, 2026 | 8.17 | 8.20 | 8.09 | 8.11 | 7.97 | -0.49% | 2,458,200 |
| Apr 14, 2026 | 8.17 | 8.18 | 8.03 | 8.15 | 8.01 | 0.12% | 3,099,186 |
| Apr 13, 2026 | 8.25 | 8.25 | 8.10 | 8.14 | 8.00 | -1.33% | 3,128,500 |
| Apr 10, 2026 | 8.23 | 8.34 | 8.22 | 8.25 | 8.11 | 0.49% | 3,219,466 |
| Apr 9, 2026 | 8.33 | 8.41 | 8.11 | 8.21 | 8.07 | -1.79% | 4,256,579 |
| Apr 8, 2026 | 8.29 | 8.36 | 8.23 | 8.36 | 8.21 | 1.09% | 4,604,815 |
| Apr 7, 2026 | 7.95 | 8.28 | 7.88 | 8.27 | 8.13 | 4.29% | 5,722,920 |