Unicomp Technology Group Co., Ltd. (SHA:688531)
China · Delayed Price · Currency is CNY 107.77
-6.02 (-5.29%)
At close: Aug 3, 2026
Unicomp Technology Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 12, 2026 | 180.00 | 180.00 | 159.00 | 165.24 | 165.24 | -3.65% | 10,941,850 |
| Jun 11, 2026 | 173.71 | 181.46 | 168.58 | 171.50 | 171.50 | -2.27% | 4,746,303 |
| Jun 10, 2026 | 178.30 | 179.88 | 171.00 | 175.49 | 175.49 | -2.29% | 4,894,804 |
| Jun 9, 2026 | 187.00 | 191.58 | 175.00 | 180.20 | 179.60 | -0.71% | 7,118,584 |
| Jun 8, 2026 | 180.89 | 191.80 | 178.10 | 181.49 | 180.89 | -7.01% | 7,487,066 |
| Jun 5, 2026 | 202.96 | 215.00 | 190.00 | 195.17 | 194.52 | -1.91% | 7,821,853 |
| Jun 4, 2026 | 182.16 | 203.00 | 177.07 | 198.98 | 198.32 | 7.41% | 7,795,365 |
| Jun 3, 2026 | 181.00 | 195.33 | 178.88 | 185.26 | 184.64 | 2.72% | 7,474,578 |
| Jun 2, 2026 | 168.11 | 182.00 | 162.80 | 180.36 | 179.76 | 7.17% | 7,605,919 |
| Jun 1, 2026 | 178.00 | 183.53 | 167.00 | 168.30 | 167.74 | -5.82% | 7,820,151 |
| May 29, 2026 | 192.28 | 195.00 | 177.00 | 178.70 | 178.10 | -6.67% | 7,130,341 |
| May 28, 2026 | 165.57 | 195.50 | 165.57 | 191.48 | 190.84 | 12.13% | 9,434,465 |
| May 27, 2026 | 162.01 | 175.49 | 158.01 | 170.76 | 170.19 | 3.37% | 9,053,182 |
| May 26, 2026 | 173.50 | 173.98 | 160.00 | 165.20 | 164.65 | -4.50% | 8,024,270 |
| May 25, 2026 | 178.00 | 179.00 | 170.02 | 172.98 | 172.40 | 2.66% | 9,565,014 |