Unicomp Technology Group Co., Ltd. (SHA:688531)
China · Delayed Price · Currency is CNY 124.56
-5.24 (-4.04%)
At close: Sep 30, 2026
Unicomp Technology Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2026 | 131.00 | 133.38 | 124.00 | 124.56 | 124.56 | -4.04% | 3,166,101 |
| Sep 29, 2026 | 127.00 | 132.00 | 126.81 | 129.80 | 129.80 | 2.53% | 2,915,863 |
| Sep 28, 2026 | 137.90 | 137.90 | 125.20 | 126.60 | 126.60 | -8.59% | 4,757,577 |
| Sep 24, 2026 | 147.86 | 147.86 | 138.11 | 138.50 | 138.50 | -6.52% | 3,510,650 |
| Sep 23, 2026 | 145.22 | 151.00 | 145.00 | 148.16 | 148.16 | 2.18% | 3,051,729 |
| Sep 22, 2026 | 151.18 | 154.28 | 144.44 | 145.00 | 145.00 | -2.03% | 4,770,721 |
| Sep 21, 2026 | 147.95 | 153.00 | 145.00 | 148.00 | 148.00 | 0.70% | 4,612,727 |
| Sep 18, 2026 | 144.00 | 149.38 | 140.76 | 146.97 | 146.97 | 4.09% | 3,858,708 |
| Sep 17, 2026 | 143.00 | 145.88 | 140.30 | 141.20 | 141.20 | -1.84% | 2,569,508 |
| Sep 16, 2026 | 138.00 | 145.70 | 134.22 | 143.85 | 143.85 | 5.84% | 3,320,613 |
| Sep 15, 2026 | 135.50 | 140.98 | 135.50 | 135.91 | 135.91 | -1.00% | 2,379,436 |
| Sep 14, 2026 | 134.85 | 141.49 | 131.50 | 137.28 | 137.28 | 1.80% | 2,982,626 |
| Sep 11, 2026 | 135.36 | 137.92 | 129.05 | 134.85 | 134.85 | -2.76% | 4,004,412 |
| Sep 10, 2026 | 142.96 | 143.28 | 138.58 | 138.68 | 138.68 | -2.46% | 2,457,196 |
| Sep 9, 2026 | 145.19 | 148.80 | 141.20 | 142.18 | 142.18 | -0.46% | 3,570,685 |
| Sep 8, 2026 | 142.89 | 148.00 | 139.69 | 142.84 | 142.84 | 0.83% | 5,226,230 |
| Sep 7, 2026 | 130.66 | 143.28 | 130.66 | 141.66 | 141.66 | 8.63% | 4,881,046 |
| Sep 4, 2026 | 136.00 | 143.58 | 129.49 | 130.41 | 130.41 | -1.98% | 5,392,016 |
| Sep 3, 2026 | 135.00 | 136.22 | 130.04 | 133.04 | 133.04 | 0.34% | 2,884,206 |
| Sep 2, 2026 | 129.50 | 133.88 | 128.00 | 132.59 | 132.59 | 1.26% | 2,987,898 |
| Sep 1, 2026 | 135.18 | 137.27 | 129.80 | 130.94 | 130.94 | -4.42% | 2,767,557 |
| Aug 31, 2026 | 131.56 | 137.54 | 131.11 | 137.00 | 137.00 | 1.33% | 2,877,650 |
| Aug 28, 2026 | 137.01 | 140.80 | 134.80 | 135.20 | 135.20 | -2.06% | 2,700,520 |
| Aug 27, 2026 | 133.53 | 139.50 | 130.72 | 138.05 | 138.05 | 4.26% | 3,704,153 |
| Aug 26, 2026 | 135.46 | 138.96 | 130.50 | 132.41 | 132.41 | -1.21% | 3,490,396 |
| Aug 25, 2026 | 130.44 | 136.15 | 126.10 | 134.03 | 134.03 | 0.93% | 3,571,903 |
| 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 |