UniTTEC Co.,Ltd (SHE:000925)
China · Delayed Price · Currency is CNY 7.22
+0.05 (0.70%)
Mar 30, 2026, 3:04 PM CST
UniTTEC Co.,Ltd Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 7.06 | 7.21 | 7.03 | 7.17 | 7.17 | 0.56% | 8,572,324 |
| Mar 26, 2026 | 7.28 | 7.33 | 7.09 | 7.13 | 7.13 | -2.06% | 10,343,300 |
| Mar 25, 2026 | 7.09 | 7.34 | 7.09 | 7.28 | 7.28 | 2.82% | 14,621,160 |
| Mar 24, 2026 | 7.02 | 7.08 | 6.86 | 7.08 | 7.08 | 2.91% | 14,927,756 |
| Mar 23, 2026 | 7.15 | 7.18 | 6.78 | 6.88 | 6.88 | -5.49% | 19,033,740 |
| Mar 20, 2026 | 7.56 | 7.62 | 7.27 | 7.28 | 7.28 | -3.58% | 15,810,980 |
| Mar 19, 2026 | 7.65 | 7.70 | 7.50 | 7.55 | 7.55 | -2.58% | 12,224,100 |
| Mar 18, 2026 | 7.61 | 7.75 | 7.57 | 7.75 | 7.75 | 1.84% | 10,395,200 |
| Mar 17, 2026 | 7.88 | 7.90 | 7.59 | 7.61 | 7.61 | -3.06% | 13,250,820 |
| Mar 16, 2026 | 7.81 | 7.87 | 7.76 | 7.85 | 7.85 | 0.26% | 9,161,897 |
| Mar 13, 2026 | 7.92 | 7.96 | 7.80 | 7.83 | 7.83 | -1.14% | 10,242,780 |
| Mar 12, 2026 | 8.10 | 8.10 | 7.91 | 7.92 | 7.92 | -2.46% | 11,373,200 |
| Mar 11, 2026 | 8.22 | 8.25 | 8.08 | 8.12 | 8.12 | -1.34% | 10,312,140 |
| Mar 10, 2026 | 8.07 | 8.28 | 8.07 | 8.23 | 8.23 | 2.36% | 13,296,160 |
| Mar 9, 2026 | 7.91 | 8.07 | 7.81 | 8.04 | 8.04 | 0.25% | 13,972,160 |
| Mar 6, 2026 | 7.90 | 8.08 | 7.85 | 8.02 | 8.02 | 1.26% | 10,243,760 |
| Mar 5, 2026 | 7.87 | 8.00 | 7.87 | 7.92 | 7.92 | 2.06% | 14,464,360 |
| Mar 4, 2026 | 7.61 | 7.79 | 7.61 | 7.76 | 7.76 | 0.52% | 14,666,200 |
| Mar 3, 2026 | 8.16 | 8.19 | 7.68 | 7.72 | 7.72 | -5.51% | 27,520,280 |
| Mar 2, 2026 | 8.41 | 8.44 | 8.10 | 8.17 | 8.17 | -4.56% | 29,878,320 |
| Feb 27, 2026 | 8.47 | 8.58 | 8.42 | 8.56 | 8.56 | 0.71% | 13,262,866 |
| Feb 26, 2026 | 8.52 | 8.54 | 8.43 | 8.50 | 8.50 | -0.47% | 15,374,140 |
| Feb 25, 2026 | 8.42 | 8.69 | 8.42 | 8.54 | 8.54 | 1.43% | 22,736,120 |
| Feb 24, 2026 | 8.38 | 8.45 | 8.34 | 8.42 | 8.42 | 1.45% | 13,953,900 |
| Feb 13, 2026 | 8.34 | 8.44 | 8.28 | 8.30 | 8.30 | - | 16,157,460 |
| Feb 12, 2026 | 8.35 | 8.37 | 8.23 | 8.30 | 8.30 | -0.72% | 15,760,500 |
| Feb 11, 2026 | 8.43 | 8.50 | 8.35 | 8.36 | 8.36 | -0.36% | 15,228,100 |
| Feb 10, 2026 | 8.36 | 8.50 | 8.31 | 8.39 | 8.39 | 0.24% | 14,406,920 |
| Feb 9, 2026 | 8.32 | 8.40 | 8.31 | 8.37 | 8.37 | 1.45% | 13,235,020 |
| Feb 6, 2026 | 8.19 | 8.33 | 8.16 | 8.25 | 8.25 | 0.24% | 13,881,780 |
| Feb 5, 2026 | 8.32 | 8.42 | 8.23 | 8.23 | 8.23 | -1.79% | 14,890,900 |
| Feb 4, 2026 | 8.45 | 8.50 | 8.28 | 8.38 | 8.38 | -0.71% | 18,555,260 |
| Feb 3, 2026 | 8.23 | 8.45 | 8.21 | 8.44 | 8.44 | 3.43% | 22,104,220 |
| Feb 2, 2026 | 8.23 | 8.36 | 8.13 | 8.16 | 8.16 | -3.55% | 30,598,500 |
| Jan 30, 2026 | 8.56 | 8.63 | 8.30 | 8.46 | 8.46 | -2.31% | 32,503,520 |
| Jan 29, 2026 | 8.81 | 8.94 | 8.65 | 8.66 | 8.66 | -2.37% | 33,122,600 |
| Jan 28, 2026 | 9.12 | 9.13 | 8.83 | 8.87 | 8.87 | -2.85% | 34,412,380 |
| Jan 27, 2026 | 9.14 | 9.32 | 8.92 | 9.13 | 9.13 | -0.11% | 33,039,660 |
| Jan 26, 2026 | 9.41 | 9.41 | 9.07 | 9.14 | 9.14 | -3.18% | 40,089,690 |
| Jan 23, 2026 | 9.37 | 9.55 | 9.27 | 9.44 | 9.44 | 0.96% | 46,492,290 |
| Jan 22, 2026 | 9.21 | 9.39 | 9.15 | 9.35 | 9.35 | 2.63% | 44,445,960 |
| Jan 21, 2026 | 9.25 | 9.32 | 9.09 | 9.11 | 9.11 | -2.04% | 43,684,840 |
| Jan 20, 2026 | 9.22 | 9.58 | 9.22 | 9.30 | 9.30 | -0.75% | 91,007,200 |
| Jan 19, 2026 | 8.70 | 9.66 | 8.65 | 9.37 | 9.37 | 6.72% | 128,183,000 |
| Jan 16, 2026 | 8.75 | 8.83 | 8.55 | 8.78 | 8.78 | 0.69% | 44,498,000 |
| Jan 15, 2026 | 9.15 | 9.20 | 8.66 | 8.72 | 8.72 | -4.39% | 54,207,490 |
| Jan 14, 2026 | 9.36 | 9.46 | 9.01 | 9.12 | 9.12 | -2.46% | 74,668,800 |
| Jan 13, 2026 | 9.69 | 9.82 | 9.33 | 9.35 | 9.35 | -4.49% | 82,214,450 |
| Jan 12, 2026 | 9.30 | 10.14 | 9.26 | 9.79 | 9.79 | 6.18% | 117,208,400 |
| Jan 9, 2026 | 9.21 | 9.34 | 9.09 | 9.22 | 9.22 | 2.22% | 49,989,150 |