UniTTEC Co.,Ltd (SHE:000925)
China · Delayed Price · Currency is CNY 7.93
-0.04 (-0.50%)
Sep 30, 2025, 3:04 PM CST
UniTTEC Co.,Ltd Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2025 | 7.97 | 8.03 | 7.89 | 7.93 | 7.93 | -0.50% | 17,615,559 |
| Sep 29, 2025 | 8.01 | 8.08 | 7.91 | 7.97 | 7.97 | -0.50% | 18,369,480 |
| Sep 26, 2025 | 8.13 | 8.14 | 7.97 | 8.01 | 8.01 | -1.35% | 19,730,460 |
| Sep 25, 2025 | 8.25 | 8.35 | 8.09 | 8.12 | 8.12 | -1.69% | 28,112,181 |
| Sep 24, 2025 | 8.00 | 8.33 | 8.00 | 8.26 | 8.26 | 1.85% | 38,947,842 |
| Sep 23, 2025 | 7.95 | 8.21 | 7.71 | 8.11 | 8.11 | 2.14% | 43,796,250 |
| Sep 22, 2025 | 7.80 | 8.12 | 7.77 | 7.94 | 7.94 | 1.79% | 27,963,246 |
| Sep 19, 2025 | 7.75 | 7.84 | 7.66 | 7.80 | 7.80 | 0.39% | 16,385,000 |
| Sep 18, 2025 | 7.82 | 7.94 | 7.67 | 7.77 | 7.77 | -0.64% | 21,994,048 |
| Sep 17, 2025 | 7.78 | 7.88 | 7.75 | 7.82 | 7.82 | 0.39% | 12,843,060 |
| Sep 16, 2025 | 7.78 | 7.82 | 7.70 | 7.79 | 7.79 | 0.13% | 13,591,893 |
| Sep 15, 2025 | 7.80 | 7.85 | 7.71 | 7.78 | 7.78 | -0.26% | 15,320,060 |
| Sep 12, 2025 | 7.78 | 7.98 | 7.71 | 7.80 | 7.80 | 0.65% | 20,915,416 |
| Sep 11, 2025 | 7.57 | 7.75 | 7.48 | 7.75 | 7.75 | 2.38% | 14,788,695 |
| Sep 10, 2025 | 7.59 | 7.65 | 7.54 | 7.57 | 7.57 | -0.53% | 10,103,401 |
| Sep 9, 2025 | 7.72 | 7.73 | 7.57 | 7.61 | 7.61 | -1.68% | 12,094,333 |
| Sep 8, 2025 | 7.73 | 7.83 | 7.70 | 7.74 | 7.74 | 0.39% | 16,143,961 |
| Sep 5, 2025 | 7.58 | 7.72 | 7.52 | 7.71 | 7.71 | 1.98% | 11,732,456 |
| Sep 4, 2025 | 7.68 | 7.73 | 7.46 | 7.56 | 7.56 | -1.18% | 17,956,225 |
| Sep 3, 2025 | 7.94 | 7.95 | 7.62 | 7.65 | 7.65 | -3.53% | 17,101,683 |
| Sep 2, 2025 | 8.11 | 8.17 | 7.82 | 7.93 | 7.93 | -2.34% | 22,089,373 |
| Sep 1, 2025 | 8.10 | 8.22 | 8.09 | 8.12 | 8.12 | 0.37% | 13,976,523 |
| Aug 29, 2025 | 8.22 | 8.23 | 8.07 | 8.09 | 8.09 | -1.34% | 14,803,580 |
| Aug 28, 2025 | 8.14 | 8.25 | 7.93 | 8.20 | 8.20 | 0.74% | 21,378,856 |
| Aug 27, 2025 | 8.39 | 8.43 | 8.13 | 8.14 | 8.14 | -2.86% | 22,471,708 |
| Aug 26, 2025 | 8.26 | 8.44 | 8.23 | 8.38 | 8.38 | 1.21% | 25,280,520 |
| Aug 25, 2025 | 8.31 | 8.36 | 8.20 | 8.28 | 8.28 | 0.12% | 20,426,486 |
| Aug 22, 2025 | 8.22 | 8.28 | 8.19 | 8.27 | 8.27 | 0.24% | 16,411,900 |
| Aug 21, 2025 | 8.29 | 8.36 | 8.22 | 8.25 | 8.25 | -0.48% | 22,392,496 |
| Aug 20, 2025 | 8.20 | 8.29 | 8.16 | 8.29 | 8.29 | 1.47% | 23,760,120 |
| Aug 19, 2025 | 8.16 | 8.21 | 8.09 | 8.17 | 8.17 | 0.12% | 16,991,020 |
| Aug 18, 2025 | 8.13 | 8.29 | 8.11 | 8.16 | 8.16 | 2.13% | 28,265,379 |
| Aug 15, 2025 | 7.88 | 8.00 | 7.85 | 7.99 | 7.99 | 1.52% | 13,451,532 |
| Aug 14, 2025 | 8.09 | 8.10 | 7.85 | 7.87 | 7.87 | -2.48% | 15,389,920 |
| Aug 13, 2025 | 8.03 | 8.10 | 8.03 | 8.07 | 8.07 | - | 13,193,461 |
| Aug 12, 2025 | 8.05 | 8.11 | 8.00 | 8.07 | 8.07 | -0.25% | 11,880,559 |
| Aug 11, 2025 | 8.10 | 8.15 | 8.04 | 8.09 | 8.09 | 0.12% | 13,900,880 |
| Aug 8, 2025 | 8.05 | 8.14 | 7.97 | 8.08 | 8.08 | 0.62% | 17,315,540 |
| Aug 7, 2025 | 8.03 | 8.10 | 7.97 | 8.03 | 8.03 | - | 14,800,200 |
| Aug 6, 2025 | 7.93 | 8.04 | 7.90 | 8.03 | 8.03 | 1.26% | 17,046,843 |
| Aug 5, 2025 | 7.86 | 7.95 | 7.85 | 7.93 | 7.93 | 0.76% | 9,998,193 |
| Aug 4, 2025 | 7.72 | 7.87 | 7.68 | 7.87 | 7.87 | 1.03% | 10,006,624 |
| Aug 1, 2025 | 7.72 | 7.80 | 7.69 | 7.79 | 7.79 | 0.78% | 11,495,744 |
| Jul 31, 2025 | 7.80 | 7.88 | 7.70 | 7.73 | 7.73 | -1.02% | 13,677,360 |
| Jul 30, 2025 | 7.90 | 7.93 | 7.75 | 7.81 | 7.81 | -1.76% | 13,323,842 |
| Jul 29, 2025 | 7.96 | 7.96 | 7.83 | 7.95 | 7.95 | -0.13% | 13,071,300 |
| Jul 28, 2025 | 7.97 | 8.03 | 7.89 | 7.96 | 7.96 | 0.51% | 12,773,200 |
| Jul 25, 2025 | 7.98 | 7.98 | 7.89 | 7.92 | 7.92 | -0.50% | 11,725,940 |
| Jul 24, 2025 | 7.95 | 7.98 | 7.88 | 7.96 | 7.96 | 0.63% | 15,509,802 |
| Jul 23, 2025 | 8.09 | 8.14 | 7.89 | 7.91 | 7.91 | -1.98% | 23,601,601 |