UniTTEC Co.,Ltd (SHE:000925)
China · Delayed Price · Currency is CNY 7.81
-0.23 (-2.86%)
May 29, 2026, 3:04 PM CST
UniTTEC Co.,Ltd Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 27, 2026 | 10.12 | 10.12 | 10.12 | 10.12 | 10.12 | 10.00% | 13,621,120 |
| Apr 24, 2026 | 9.09 | 9.20 | 9.07 | 9.20 | 9.20 | 10.05% | 41,617,060 |
| Apr 23, 2026 | 7.92 | 8.36 | 7.78 | 8.36 | 8.36 | 10.00% | 98,720,840 |
| Apr 22, 2026 | 7.40 | 7.69 | 7.33 | 7.60 | 7.60 | 2.43% | 20,264,520 |
| Apr 21, 2026 | 7.52 | 7.61 | 7.36 | 7.42 | 7.42 | -1.07% | 11,218,460 |
| Apr 20, 2026 | 7.43 | 7.55 | 7.38 | 7.50 | 7.50 | 1.90% | 13,918,680 |
| Apr 17, 2026 | 7.34 | 7.48 | 7.24 | 7.36 | 7.36 | 0.14% | 14,385,620 |
| Apr 16, 2026 | 7.18 | 7.41 | 7.13 | 7.35 | 7.35 | 2.80% | 17,267,230 |
| Apr 15, 2026 | 7.24 | 7.25 | 7.13 | 7.15 | 7.15 | -0.42% | 9,471,400 |
| Apr 14, 2026 | 7.21 | 7.25 | 7.09 | 7.18 | 7.18 | 0.28% | 9,396,860 |
| Apr 13, 2026 | 7.12 | 7.21 | 7.11 | 7.16 | 7.16 | -0.28% | 8,127,202 |
| Apr 10, 2026 | 7.10 | 7.23 | 7.10 | 7.18 | 7.18 | 2.13% | 12,920,100 |
| Apr 9, 2026 | 7.18 | 7.20 | 7.02 | 7.03 | 7.03 | -2.90% | 10,664,720 |
| Apr 8, 2026 | 7.10 | 7.24 | 7.07 | 7.24 | 7.24 | 4.02% | 13,101,540 |
| Apr 7, 2026 | 6.87 | 7.00 | 6.83 | 6.96 | 6.96 | 1.31% | 7,577,700 |
| Apr 3, 2026 | 7.05 | 7.08 | 6.84 | 6.87 | 6.87 | -2.55% | 10,591,000 |
| Apr 2, 2026 | 7.13 | 7.19 | 6.99 | 7.05 | 7.05 | -1.95% | 15,058,840 |
| Apr 1, 2026 | 7.38 | 7.43 | 7.11 | 7.19 | 7.19 | -1.51% | 24,802,260 |
| Mar 31, 2026 | 7.25 | 7.51 | 7.23 | 7.30 | 7.30 | 1.11% | 26,452,460 |
| Mar 30, 2026 | 7.07 | 7.24 | 7.00 | 7.22 | 7.22 | 0.70% | 10,500,520 |
| 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% | 14,927,750 |
| 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 |