Unicomp Technology Group Co., Ltd. (SHA:688531)
China · Delayed Price · Currency is CNY 67.20
+0.31 (0.46%)
At close: Sep 30, 2025
Unicomp Technology Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2025 | 67.07 | 67.57 | 66.15 | 67.20 | 67.20 | 0.46% | 3,188,106 |
| Sep 29, 2025 | 65.40 | 68.05 | 65.00 | 66.89 | 66.89 | 2.40% | 4,374,029 |
| Sep 26, 2025 | 66.00 | 67.25 | 65.20 | 65.32 | 65.32 | -1.64% | 4,198,607 |
| Sep 25, 2025 | 64.36 | 66.80 | 64.04 | 66.41 | 66.41 | 3.20% | 6,478,367 |
| Sep 24, 2025 | 60.21 | 65.50 | 59.61 | 64.35 | 64.35 | 6.19% | 7,381,105 |
| Sep 23, 2025 | 60.66 | 61.29 | 58.47 | 60.60 | 60.60 | 0.25% | 4,318,659 |
| Sep 22, 2025 | 59.51 | 61.48 | 58.93 | 60.45 | 60.45 | 3.46% | 4,138,213 |
| Sep 19, 2025 | 59.61 | 60.31 | 58.38 | 58.43 | 58.43 | -2.26% | 3,701,060 |
| Sep 18, 2025 | 57.91 | 62.36 | 57.91 | 59.78 | 59.78 | 3.18% | 7,238,809 |
| Sep 17, 2025 | 56.34 | 58.95 | 56.34 | 57.94 | 57.94 | 2.86% | 5,403,132 |
| Sep 16, 2025 | 56.35 | 57.06 | 55.70 | 56.33 | 56.33 | -0.05% | 3,671,480 |
| Sep 15, 2025 | 55.72 | 57.17 | 55.72 | 56.36 | 56.36 | 0.71% | 2,642,126 |
| Sep 12, 2025 | 57.81 | 58.16 | 55.71 | 55.96 | 55.96 | -3.93% | 5,567,259 |
| Sep 11, 2025 | 58.03 | 59.50 | 57.33 | 58.25 | 58.25 | -0.12% | 2,657,593 |
| Sep 10, 2025 | 57.44 | 58.50 | 57.00 | 58.32 | 58.32 | 1.85% | 1,986,494 |
| Sep 9, 2025 | 59.16 | 59.24 | 56.87 | 57.26 | 57.26 | -3.52% | 3,157,479 |
| Sep 8, 2025 | 60.16 | 60.16 | 58.33 | 59.35 | 59.35 | 0.10% | 2,774,810 |
| Sep 5, 2025 | 57.47 | 60.20 | 57.18 | 59.29 | 59.29 | 4.38% | 5,292,657 |
| Sep 4, 2025 | 59.56 | 60.38 | 55.71 | 56.80 | 56.80 | -4.15% | 4,379,963 |
| Sep 3, 2025 | 59.70 | 61.12 | 58.83 | 59.26 | 59.26 | -0.07% | 3,932,555 |
| Sep 2, 2025 | 61.90 | 62.04 | 58.32 | 59.30 | 59.30 | -4.05% | 5,585,275 |
| Sep 1, 2025 | 61.25 | 62.70 | 59.80 | 61.80 | 61.80 | 0.95% | 6,096,414 |
| Aug 29, 2025 | 61.08 | 62.10 | 59.81 | 61.22 | 61.22 | 0.77% | 3,911,916 |
| Aug 28, 2025 | 59.29 | 61.63 | 58.90 | 60.75 | 60.75 | 2.36% | 5,367,694 |
| Aug 27, 2025 | 61.14 | 61.84 | 59.30 | 59.35 | 59.35 | -2.48% | 4,323,412 |
| Aug 26, 2025 | 60.67 | 61.99 | 59.84 | 60.86 | 60.86 | 0.31% | 4,992,618 |
| Aug 25, 2025 | 60.10 | 62.12 | 58.98 | 60.67 | 60.67 | 1.56% | 5,412,702 |
| Aug 22, 2025 | 58.88 | 60.40 | 58.41 | 59.74 | 59.74 | 2.29% | 3,844,072 |
| Aug 21, 2025 | 59.50 | 59.94 | 58.30 | 58.40 | 58.40 | -2.13% | 3,016,388 |
| Aug 20, 2025 | 58.30 | 59.72 | 57.50 | 59.67 | 59.67 | 2.14% | 4,123,409 |
| Aug 19, 2025 | 61.23 | 61.88 | 57.61 | 58.42 | 58.42 | -4.26% | 7,860,057 |
| Aug 18, 2025 | 61.00 | 61.50 | 60.01 | 61.02 | 61.02 | 0.03% | 4,706,784 |
| Aug 15, 2025 | 58.90 | 61.11 | 58.90 | 61.00 | 61.00 | 3.37% | 3,867,841 |
| Aug 14, 2025 | 62.66 | 62.88 | 58.93 | 59.01 | 59.01 | -6.33% | 6,498,975 |
| Aug 13, 2025 | 63.01 | 63.38 | 60.97 | 63.00 | 63.00 | - | 5,388,617 |
| Aug 12, 2025 | 60.37 | 63.28 | 59.77 | 63.00 | 63.00 | 4.34% | 6,179,566 |
| Aug 11, 2025 | 58.62 | 61.49 | 57.70 | 60.38 | 60.38 | 2.69% | 5,319,550 |
| Aug 8, 2025 | 59.60 | 59.99 | 57.87 | 58.80 | 58.80 | -1.98% | 3,334,489 |
| Aug 7, 2025 | 59.33 | 60.16 | 58.58 | 59.99 | 59.99 | 1.21% | 5,931,279 |
| Aug 6, 2025 | 55.24 | 59.78 | 54.83 | 59.27 | 59.27 | 6.70% | 10,223,291 |
| Aug 5, 2025 | 55.23 | 56.80 | 54.80 | 55.55 | 55.55 | 1.55% | 6,253,059 |
| Aug 4, 2025 | 52.92 | 54.80 | 52.20 | 54.70 | 54.70 | 3.09% | 5,477,795 |
| Aug 1, 2025 | 51.51 | 53.73 | 50.78 | 53.06 | 53.06 | 4.86% | 5,884,251 |
| Jul 31, 2025 | 49.82 | 51.22 | 49.82 | 50.60 | 50.60 | 1.40% | 3,466,695 |
| Jul 30, 2025 | 49.55 | 52.22 | 49.25 | 49.90 | 49.90 | -0.12% | 5,186,036 |
| Jul 29, 2025 | 49.51 | 50.45 | 49.35 | 49.96 | 49.96 | 0.32% | 2,741,240 |
| Jul 28, 2025 | 47.37 | 49.96 | 47.37 | 49.80 | 49.80 | 6.14% | 6,628,578 |
| Jul 25, 2025 | 46.21 | 47.11 | 46.20 | 46.92 | 46.92 | 1.76% | 1,903,223 |
| Jul 24, 2025 | 45.74 | 46.57 | 45.61 | 46.11 | 46.11 | 0.63% | 2,703,290 |
| Jul 23, 2025 | 46.96 | 46.99 | 45.60 | 45.82 | 45.82 | -2.24% | 3,539,438 |