Unicomp Technology Group Co., Ltd. (SHA:688531)
China · Delayed Price · Currency is CNY 132.79
-3.58 (-2.63%)
At close: Aug 24, 2026
Unicomp Technology Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 24, 2026 | 136.00 | 136.37 | 128.36 | 132.79 | 132.79 | -2.63% | 3,880,765 |
| Aug 21, 2026 | 135.51 | 140.27 | 130.54 | 136.37 | 136.37 | 1.97% | 4,661,948 |
| Aug 20, 2026 | 134.33 | 138.00 | 131.40 | 133.73 | 133.73 | 0.55% | 5,130,255 |
| Aug 19, 2026 | 142.81 | 145.67 | 131.31 | 133.00 | 133.00 | -11.47% | 7,166,101 |
| Aug 18, 2026 | 149.33 | 151.50 | 144.49 | 150.23 | 150.23 | 2.16% | 5,216,156 |
| Aug 17, 2026 | 143.78 | 147.38 | 140.20 | 147.06 | 147.06 | 2.28% | 7,094,744 |
| Aug 14, 2026 | 141.34 | 144.96 | 138.80 | 143.78 | 143.78 | 3.66% | 6,014,785 |
| Aug 13, 2026 | 137.53 | 145.60 | 136.00 | 138.70 | 138.70 | 2.74% | 5,852,116 |
| Aug 12, 2026 | 132.31 | 138.44 | 131.55 | 135.00 | 135.00 | 2.33% | 4,088,328 |
| Aug 11, 2026 | 132.25 | 133.80 | 127.68 | 131.92 | 131.92 | -0.26% | 3,771,904 |
| Aug 10, 2026 | 136.80 | 138.83 | 128.51 | 132.27 | 132.27 | -3.21% | 5,241,183 |
| Aug 7, 2026 | 126.77 | 139.00 | 125.68 | 136.65 | 136.65 | 6.60% | 6,158,174 |
| Aug 6, 2026 | 125.00 | 131.27 | 124.66 | 128.19 | 128.19 | 0.40% | 4,684,973 |
| Aug 5, 2026 | 118.98 | 129.75 | 116.80 | 127.68 | 127.68 | 6.15% | 6,420,671 |
| Aug 4, 2026 | 108.00 | 121.96 | 107.20 | 120.28 | 120.28 | 11.61% | 6,494,627 |
| Aug 3, 2026 | 113.00 | 114.32 | 105.88 | 107.77 | 107.77 | -5.29% | 5,448,002 |
| Jul 31, 2026 | 111.97 | 121.71 | 111.11 | 113.79 | 113.79 | 10.99% | 7,752,985 |
| Jul 30, 2026 | 117.00 | 118.00 | 101.50 | 102.52 | 102.52 | -12.60% | 7,677,211 |
| Jul 29, 2026 | 116.67 | 121.18 | 110.51 | 117.30 | 117.30 | -1.60% | 5,401,505 |
| Jul 28, 2026 | 126.18 | 130.67 | 117.49 | 119.21 | 119.21 | -8.82% | 5,302,333 |
| Jul 27, 2026 | 123.42 | 131.19 | 122.60 | 130.74 | 130.74 | 5.93% | 4,886,856 |
| Jul 24, 2026 | 124.25 | 126.38 | 121.30 | 123.42 | 123.42 | -0.26% | 3,955,067 |
| Jul 23, 2026 | 129.02 | 129.98 | 122.00 | 123.74 | 123.74 | -2.18% | 4,048,078 |
| Jul 22, 2026 | 130.99 | 133.78 | 125.12 | 126.50 | 126.50 | -3.44% | 5,927,803 |
| Jul 21, 2026 | 121.53 | 132.50 | 113.84 | 131.00 | 131.00 | 11.02% | 9,286,987 |
| Jul 20, 2026 | 139.15 | 140.96 | 112.73 | 118.00 | 118.00 | -10.82% | 11,406,836 |
| Jul 17, 2026 | 143.00 | 145.54 | 131.45 | 132.32 | 132.32 | -7.14% | 7,541,852 |
| Jul 16, 2026 | 152.10 | 159.00 | 140.00 | 142.50 | 142.50 | -8.36% | 7,286,594 |
| Jul 15, 2026 | 167.33 | 173.65 | 154.01 | 155.50 | 155.50 | -5.32% | 5,497,552 |
| Jul 14, 2026 | 160.14 | 166.69 | 155.22 | 164.24 | 164.24 | 3.13% | 5,583,132 |
| Jul 13, 2026 | 170.00 | 178.99 | 158.50 | 159.25 | 159.25 | -10.96% | 7,665,347 |
| Jul 10, 2026 | 199.05 | 199.05 | 176.00 | 178.86 | 178.86 | -8.09% | 8,721,775 |
| Jul 9, 2026 | 180.00 | 195.92 | 179.22 | 194.60 | 194.60 | 10.32% | 11,016,648 |
| Jul 8, 2026 | 169.12 | 183.83 | 169.00 | 176.40 | 176.40 | 4.30% | 7,854,456 |
| Jul 7, 2026 | 175.78 | 175.99 | 165.30 | 169.12 | 169.12 | -4.07% | 6,088,023 |
| Jul 6, 2026 | 185.60 | 189.90 | 168.68 | 176.30 | 176.30 | -2.06% | 9,845,205 |
| Jul 3, 2026 | 170.00 | 187.11 | 167.30 | 180.00 | 180.00 | 5.88% | 9,265,659 |
| Jul 2, 2026 | 165.65 | 183.78 | 161.26 | 170.00 | 170.00 | -0.65% | 10,006,582 |
| Jul 1, 2026 | 183.00 | 184.98 | 169.00 | 171.11 | 171.11 | -3.78% | 8,660,500 |
| Jun 30, 2026 | 167.00 | 179.77 | 165.30 | 177.84 | 177.84 | 6.49% | 8,108,468 |
| Jun 29, 2026 | 170.71 | 177.60 | 161.01 | 167.00 | 167.00 | -2.17% | 5,576,190 |
| Jun 26, 2026 | 165.00 | 177.33 | 162.01 | 170.70 | 170.70 | 2.39% | 7,722,702 |
| Jun 25, 2026 | 169.84 | 169.84 | 158.11 | 166.71 | 166.71 | 0.11% | 7,038,639 |
| Jun 24, 2026 | 164.00 | 169.68 | 157.31 | 166.52 | 166.52 | 3.30% | 6,952,450 |
| Jun 23, 2026 | 175.50 | 176.00 | 158.00 | 161.20 | 161.20 | -7.94% | 9,198,640 |
| Jun 22, 2026 | 182.50 | 182.85 | 168.03 | 175.10 | 175.10 | -3.73% | 7,891,127 |
| Jun 18, 2026 | 183.99 | 188.15 | 179.77 | 181.88 | 181.88 | 0.32% | 6,341,752 |
| Jun 17, 2026 | 177.00 | 186.00 | 175.00 | 181.30 | 181.30 | 0.56% | 6,529,086 |
| Jun 16, 2026 | 175.00 | 182.35 | 168.21 | 180.29 | 180.29 | 3.23% | 8,055,791 |
| Jun 15, 2026 | 164.50 | 174.99 | 161.00 | 174.65 | 174.65 | 5.69% | 7,495,720 |