Unicomp Technology Group Co., Ltd. (SHA:688531)
China · Delayed Price · Currency is CNY 87.61
-5.60 (-6.01%)
Oct 27, 2026, 4:00 PM EDT
Unicomp Technology Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 27, 2026 | 94.70 | 95.59 | 87.61 | 87.61 | 87.61 | -6.01% | 3,809,820 |
| Oct 26, 2026 | 96.65 | 96.70 | 90.00 | 93.21 | 93.21 | -3.61% | 4,955,201 |
| Oct 23, 2026 | 92.89 | 97.50 | 85.30 | 96.70 | 96.70 | 0.98% | 7,900,621 |
| Oct 22, 2026 | 104.40 | 106.58 | 95.23 | 95.76 | 95.76 | -8.28% | 4,761,108 |
| Oct 21, 2026 | 104.50 | 107.69 | 103.81 | 104.40 | 104.40 | -0.02% | 2,989,825 |
| Oct 20, 2026 | 102.00 | 108.50 | 98.70 | 104.42 | 104.42 | 3.33% | 4,149,686 |
| Oct 19, 2026 | 104.00 | 106.47 | 97.30 | 101.05 | 101.05 | -3.40% | 4,466,745 |
| Oct 16, 2026 | 109.99 | 110.80 | 103.00 | 104.61 | 104.61 | -1.74% | 3,030,788 |
| Oct 15, 2026 | 109.60 | 110.00 | 105.20 | 106.46 | 106.46 | -5.79% | 3,009,836 |
| Oct 14, 2026 | 115.00 | 117.81 | 112.00 | 113.00 | 113.00 | -0.25% | 3,489,970 |
| Oct 13, 2026 | 106.97 | 114.64 | 103.45 | 113.28 | 113.28 | 0.74% | 4,275,423 |
| Oct 12, 2026 | 115.80 | 117.18 | 112.00 | 112.45 | 112.45 | -3.00% | 3,724,036 |
| Oct 9, 2026 | 119.00 | 119.00 | 106.60 | 115.93 | 115.93 | -2.85% | 5,680,834 |
| Oct 8, 2026 | 125.72 | 129.00 | 118.00 | 119.33 | 119.33 | -4.20% | 4,236,921 |
| 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 |