UniTTEC Co.,Ltd (SHE:000925)
China · Delayed Price · Currency is CNY 9.48
+0.13 (1.39%)
Jan 23, 2026, 12:39 PM CST
UniTTEC Co.,Ltd Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 23, 2026 | 8.75 | 9.55 | 8.75 | 9.46 | - | 1.18% | 26,362,295 |
| 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 |
| Jan 8, 2026 | 8.87 | 9.13 | 8.83 | 9.02 | 9.02 | 1.23% | 39,308,850 |
| Jan 7, 2026 | 9.09 | 9.13 | 8.86 | 8.91 | 8.91 | -2.41% | 43,483,430 |
| Jan 6, 2026 | 8.89 | 9.48 | 8.88 | 9.13 | 9.13 | 2.70% | 67,151,000 |
| Jan 5, 2026 | 8.99 | 9.04 | 8.79 | 8.89 | 8.89 | -1.00% | 37,143,800 |
| Dec 31, 2025 | 8.76 | 9.08 | 8.66 | 8.98 | 8.98 | 2.75% | 49,314,800 |
| Dec 30, 2025 | 8.84 | 8.88 | 8.65 | 8.74 | 8.74 | -1.24% | 24,605,120 |
| Dec 29, 2025 | 8.90 | 9.05 | 8.80 | 8.85 | 8.85 | -0.56% | 31,873,640 |
| Dec 26, 2025 | 8.72 | 8.95 | 8.69 | 8.90 | 8.90 | 1.71% | 37,601,480 |
| Dec 25, 2025 | 8.68 | 8.80 | 8.63 | 8.75 | 8.75 | 0.92% | 27,044,410 |
| Dec 24, 2025 | 8.42 | 8.78 | 8.34 | 8.67 | 8.67 | 1.88% | 28,425,240 |
| Dec 23, 2025 | 8.58 | 8.93 | 8.39 | 8.51 | 8.51 | -1.28% | 38,225,160 |
| Dec 22, 2025 | 8.78 | 8.81 | 8.60 | 8.62 | 8.62 | -1.82% | 28,165,240 |
| Dec 19, 2025 | 8.71 | 8.84 | 8.62 | 8.78 | 8.78 | 1.04% | 29,598,490 |
| Dec 18, 2025 | 8.74 | 8.88 | 8.69 | 8.69 | 8.69 | -1.14% | 32,665,760 |
| Dec 17, 2025 | 8.90 | 9.09 | 8.66 | 8.79 | 8.79 | 0.11% | 52,090,490 |
| Dec 16, 2025 | 8.33 | 9.20 | 8.33 | 8.78 | 8.78 | 4.65% | 70,541,890 |
| Dec 15, 2025 | 8.37 | 8.49 | 8.18 | 8.39 | 8.39 | -0.71% | 22,709,050 |
| Dec 12, 2025 | 8.57 | 8.75 | 8.42 | 8.45 | 8.45 | -1.52% | 31,599,860 |
| Dec 11, 2025 | 8.59 | 8.76 | 8.47 | 8.58 | 8.58 | - | 27,905,810 |
| Dec 10, 2025 | 8.63 | 8.69 | 8.51 | 8.58 | 8.58 | -0.69% | 18,680,180 |
| Dec 9, 2025 | 8.70 | 8.88 | 8.63 | 8.64 | 8.64 | -0.69% | 28,917,690 |
| Dec 8, 2025 | 8.57 | 8.83 | 8.54 | 8.70 | 8.70 | 1.87% | 39,658,080 |
| Dec 5, 2025 | 8.32 | 8.67 | 8.20 | 8.54 | 8.54 | 2.28% | 28,656,184 |
| Dec 4, 2025 | 8.69 | 8.69 | 8.34 | 8.35 | 8.35 | -2.34% | 25,379,080 |
| Dec 3, 2025 | 8.52 | 8.64 | 8.36 | 8.55 | 8.55 | 0.59% | 29,790,920 |
| Dec 2, 2025 | 8.30 | 8.64 | 8.26 | 8.50 | 8.50 | 1.92% | 36,041,930 |
| Dec 1, 2025 | 8.29 | 8.36 | 8.28 | 8.34 | 8.34 | 0.48% | 15,423,200 |
| Nov 28, 2025 | 8.35 | 8.38 | 8.23 | 8.30 | 8.30 | - | 14,802,100 |
| Nov 27, 2025 | 8.30 | 8.37 | 8.24 | 8.30 | 8.30 | -0.24% | 13,628,480 |
| Nov 26, 2025 | 8.45 | 8.52 | 8.29 | 8.32 | 8.32 | -1.89% | 21,495,840 |
| Nov 25, 2025 | 8.39 | 8.54 | 8.30 | 8.48 | 8.48 | 1.07% | 28,088,422 |
| Nov 24, 2025 | 8.24 | 8.58 | 8.18 | 8.39 | 8.39 | 3.33% | 33,944,910 |
| Nov 21, 2025 | 8.15 | 8.33 | 7.99 | 8.12 | 8.12 | -2.29% | 27,039,160 |
| Nov 20, 2025 | 8.25 | 8.43 | 8.24 | 8.31 | 8.31 | 0.24% | 15,343,640 |
| Nov 19, 2025 | 8.37 | 8.40 | 8.23 | 8.29 | 8.29 | -1.07% | 19,709,060 |
| Nov 18, 2025 | 8.26 | 8.64 | 8.23 | 8.38 | 8.38 | 0.96% | 30,466,020 |
| Nov 17, 2025 | 8.26 | 8.33 | 8.16 | 8.30 | 8.30 | 0.48% | 14,727,560 |
| Nov 14, 2025 | 8.28 | 8.41 | 8.24 | 8.26 | 8.26 | -1.08% | 18,344,580 |
| Nov 13, 2025 | 8.28 | 8.50 | 8.23 | 8.35 | 8.35 | 1.09% | 23,359,850 |