UniTTEC Co.,Ltd (SHE:000925)
China · Delayed Price · Currency is CNY 8.43
+0.24 (2.93%)
Jul 10, 2026, 3:05 PM CST
UniTTEC Co.,Ltd Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 10, 2026 | 8.14 | 8.94 | 8.13 | 8.43 | 8.43 | 2.93% | 51,651,600 |
| Jul 9, 2026 | 8.30 | 8.40 | 7.86 | 8.19 | 8.19 | -0.73% | 41,754,200 |
| Jul 8, 2026 | 8.77 | 8.85 | 8.19 | 8.25 | 8.25 | -6.25% | 50,683,401 |
| Jul 7, 2026 | 9.12 | 9.29 | 8.65 | 8.80 | 8.80 | -3.40% | 47,538,599 |
| Jul 6, 2026 | 9.79 | 9.86 | 9.03 | 9.11 | 9.11 | -6.66% | 64,902,450 |
| Jul 3, 2026 | 10.10 | 10.29 | 9.43 | 9.76 | 9.76 | -4.41% | 96,294,734 |
| Jul 2, 2026 | 10.27 | 10.75 | 9.83 | 10.21 | 10.21 | -0.58% | 107,421,200 |
| Jul 1, 2026 | 9.23 | 10.27 | 9.17 | 10.27 | 10.27 | 9.96% | 112,175,200 |
| Jun 30, 2026 | 9.38 | 9.48 | 9.02 | 9.34 | 9.34 | 1.63% | 61,604,820 |
| Jun 29, 2026 | 9.35 | 9.97 | 9.10 | 9.19 | 9.19 | -3.47% | 82,883,070 |
| Jun 26, 2026 | 9.20 | 9.77 | 9.20 | 9.52 | 9.52 | 3.59% | 108,742,700 |
| Jun 25, 2026 | 9.26 | 9.36 | 9.00 | 9.19 | 9.19 | 1.10% | 107,441,200 |
| Jun 24, 2026 | 8.20 | 9.09 | 8.18 | 9.09 | 9.09 | 10.05% | 95,588,360 |
| Jun 23, 2026 | 8.51 | 8.65 | 8.21 | 8.26 | 8.26 | -3.17% | 43,580,200 |
| Jun 22, 2026 | 8.21 | 8.54 | 8.15 | 8.53 | 8.53 | 4.53% | 50,965,570 |
| Jun 18, 2026 | 8.30 | 8.36 | 8.13 | 8.16 | 8.16 | -1.45% | 31,044,140 |
| Jun 17, 2026 | 8.37 | 8.45 | 8.21 | 8.28 | 8.28 | -2.82% | 37,579,560 |
| Jun 16, 2026 | 8.32 | 8.65 | 8.18 | 8.52 | 8.52 | 2.40% | 50,895,430 |
| Jun 15, 2026 | 8.12 | 8.33 | 8.06 | 8.32 | 8.32 | 3.61% | 36,057,350 |
| Jun 12, 2026 | 8.36 | 8.50 | 8.00 | 8.03 | 8.03 | -2.55% | 41,838,200 |
| Jun 11, 2026 | 8.14 | 8.45 | 8.06 | 8.24 | 8.24 | -0.24% | 36,928,420 |
| Jun 10, 2026 | 8.43 | 8.50 | 8.18 | 8.26 | 8.26 | -2.82% | 48,128,540 |
| Jun 9, 2026 | 8.31 | 8.63 | 8.14 | 8.50 | 8.50 | 3.91% | 56,808,300 |
| Jun 8, 2026 | 8.30 | 8.65 | 8.03 | 8.18 | 8.18 | -5.32% | 58,762,400 |
| Jun 5, 2026 | 8.30 | 8.98 | 8.28 | 8.64 | 8.64 | 2.01% | 84,310,980 |
| Jun 4, 2026 | 7.88 | 8.62 | 7.81 | 8.47 | 8.47 | 6.54% | 87,380,260 |
| Jun 3, 2026 | 7.80 | 8.07 | 7.76 | 7.95 | 7.95 | 1.92% | 40,310,860 |
| Jun 2, 2026 | 7.80 | 7.87 | 7.50 | 7.80 | 7.80 | - | 30,057,440 |
| Jun 1, 2026 | 7.72 | 7.92 | 7.61 | 7.80 | 7.80 | -0.13% | 27,349,000 |
| May 29, 2026 | 8.13 | 8.29 | 7.77 | 7.81 | 7.81 | -2.86% | 43,563,000 |
| May 28, 2026 | 7.77 | 8.10 | 7.75 | 8.04 | 8.04 | 3.21% | 39,465,978 |
| May 27, 2026 | 8.03 | 8.12 | 7.75 | 7.79 | 7.79 | -3.35% | 45,617,520 |
| May 26, 2026 | 8.37 | 8.38 | 7.90 | 8.06 | 8.06 | -4.28% | 45,650,800 |
| May 25, 2026 | 8.34 | 8.48 | 8.19 | 8.42 | 8.42 | 0.96% | 47,598,580 |
| May 22, 2026 | 8.29 | 8.37 | 8.10 | 8.34 | 8.34 | 1.96% | 44,509,860 |
| May 21, 2026 | 8.60 | 8.67 | 8.17 | 8.18 | 8.18 | -4.88% | 67,466,300 |
| May 20, 2026 | 8.75 | 8.92 | 8.48 | 8.60 | 8.60 | -2.93% | 66,328,900 |
| May 19, 2026 | 8.99 | 9.07 | 8.54 | 8.86 | 8.86 | -1.88% | 94,441,840 |
| May 18, 2026 | 9.28 | 9.29 | 8.78 | 9.03 | 9.03 | -5.84% | 120,368,200 |
| May 15, 2026 | 9.70 | 10.01 | 9.59 | 9.59 | 9.59 | -10.04% | 128,471,500 |
| May 14, 2026 | 11.38 | 11.59 | 10.66 | 10.66 | 10.66 | -9.97% | 151,833,200 |
| May 13, 2026 | 11.05 | 11.84 | 10.90 | 11.84 | 11.84 | 10.04% | 219,903,700 |
| May 12, 2026 | 9.95 | 10.76 | 9.95 | 10.76 | 10.76 | 10.02% | 103,500,500 |
| May 11, 2026 | 10.60 | 10.70 | 9.61 | 9.78 | 9.78 | -0.41% | 140,711,100 |
| May 8, 2026 | 9.79 | 10.16 | 9.66 | 9.82 | 9.82 | -0.81% | 115,554,400 |
| May 7, 2026 | 9.98 | 10.25 | 9.79 | 9.90 | 9.90 | -1.00% | 169,662,800 |
| May 6, 2026 | 9.48 | 10.08 | 9.23 | 10.00 | 10.00 | 8.81% | 215,113,200 |
| Apr 30, 2026 | 9.85 | 10.08 | 9.11 | 9.19 | 9.19 | -5.84% | 185,952,700 |
| Apr 29, 2026 | 9.67 | 10.74 | 9.54 | 9.76 | 9.76 | - | 233,891,200 |
| Apr 28, 2026 | 10.28 | 10.49 | 9.37 | 9.76 | 9.76 | -3.56% | 223,643,700 |