UniTTEC Co.,Ltd (SHE:000925)
China · Delayed Price · Currency is CNY 8.15
+0.30 (3.82%)
Aug 21, 2026, 3:04 PM CST
UniTTEC Co.,Ltd Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 7.80 | 8.15 | 7.66 | 8.15 | 8.15 | 3.82% | 27,979,205 |
| Aug 20, 2026 | 8.06 | 8.08 | 7.75 | 7.85 | 7.85 | 0.51% | 21,562,061 |
| Aug 19, 2026 | 8.21 | 8.49 | 7.80 | 7.81 | 7.81 | -5.79% | 41,550,180 |
| Aug 18, 2026 | 7.91 | 8.47 | 7.81 | 8.29 | 8.29 | 5.07% | 53,926,596 |
| Aug 17, 2026 | 7.81 | 7.89 | 7.63 | 7.89 | 7.89 | 1.15% | 17,500,632 |
| Aug 14, 2026 | 7.71 | 7.95 | 7.67 | 7.80 | 7.80 | 1.56% | 20,530,921 |
| Aug 13, 2026 | 7.75 | 7.92 | 7.67 | 7.68 | 7.68 | -0.52% | 25,964,877 |
| Aug 12, 2026 | 7.62 | 7.76 | 7.61 | 7.72 | 7.72 | 0.78% | 14,883,701 |
| Aug 11, 2026 | 7.77 | 7.82 | 7.58 | 7.66 | 7.66 | -1.42% | 13,577,688 |
| Aug 10, 2026 | 7.64 | 7.80 | 7.45 | 7.77 | 7.77 | 1.97% | 20,758,513 |
| Aug 7, 2026 | 7.53 | 7.63 | 7.45 | 7.62 | 7.62 | 0.79% | 15,628,301 |
| Aug 6, 2026 | 7.52 | 7.67 | 7.42 | 7.56 | 7.56 | -0.40% | 20,719,640 |
| Aug 5, 2026 | 7.55 | 7.73 | 7.52 | 7.59 | 7.59 | 1.20% | 25,006,200 |
| Aug 4, 2026 | 7.30 | 7.52 | 7.25 | 7.50 | 7.50 | 3.59% | 20,323,620 |
| Aug 3, 2026 | 7.11 | 7.32 | 7.08 | 7.24 | 7.24 | 1.83% | 22,951,861 |
| Jul 31, 2026 | 6.98 | 7.15 | 6.98 | 7.11 | 7.11 | 4.41% | 28,103,020 |
| Jul 30, 2026 | 7.05 | 7.05 | 6.79 | 6.81 | 6.81 | -1.73% | 20,253,250 |
| Jul 29, 2026 | 6.89 | 7.01 | 6.72 | 6.93 | 6.93 | -1.14% | 27,172,140 |
| Jul 28, 2026 | 7.11 | 7.28 | 6.95 | 7.01 | 7.01 | 1.30% | 38,003,190 |
| Jul 27, 2026 | 6.68 | 6.93 | 6.66 | 6.92 | 6.92 | 3.90% | 20,694,650 |
| Jul 24, 2026 | 6.70 | 6.84 | 6.61 | 6.66 | 6.66 | -1.91% | 19,960,400 |
| Jul 23, 2026 | 6.60 | 6.80 | 6.57 | 6.79 | 6.79 | 2.72% | 19,976,761 |
| Jul 22, 2026 | 6.71 | 6.84 | 6.57 | 6.61 | 6.61 | -2.36% | 26,000,400 |
| Jul 21, 2026 | 6.65 | 6.78 | 6.16 | 6.77 | 6.77 | 3.83% | 35,587,282 |
| Jul 20, 2026 | 6.99 | 7.09 | 6.46 | 6.52 | 6.52 | -5.37% | 38,737,685 |
| Jul 17, 2026 | 7.48 | 7.48 | 6.86 | 6.89 | 6.89 | -6.64% | 38,344,987 |
| Jul 16, 2026 | 7.60 | 7.66 | 7.32 | 7.38 | 7.38 | -4.40% | 35,807,039 |
| Jul 15, 2026 | 7.66 | 8.05 | 7.60 | 7.72 | 7.72 | 0.78% | 41,984,800 |
| Jul 14, 2026 | 7.82 | 7.87 | 7.45 | 7.66 | 7.66 | -2.05% | 43,865,306 |
| Jul 13, 2026 | 8.38 | 9.19 | 7.80 | 7.82 | 7.82 | -7.07% | 66,876,170 |
| Jul 10, 2026 | 8.14 | 8.94 | 8.13 | 8.43 | 8.42 | 2.93% | 51,644,700 |
| Jul 9, 2026 | 8.30 | 8.40 | 7.86 | 8.19 | 8.18 | -0.73% | 41,754,200 |
| Jul 8, 2026 | 8.77 | 8.85 | 8.19 | 8.25 | 8.24 | -6.25% | 50,683,401 |
| Jul 7, 2026 | 9.12 | 9.29 | 8.65 | 8.80 | 8.78 | -3.40% | 47,538,599 |
| Jul 6, 2026 | 9.79 | 9.86 | 9.03 | 9.11 | 9.09 | -6.66% | 64,902,453 |
| Jul 3, 2026 | 10.10 | 10.29 | 9.43 | 9.76 | 9.74 | -4.41% | 96,294,734 |
| Jul 2, 2026 | 10.27 | 10.75 | 9.83 | 10.21 | 10.19 | -0.58% | 107,421,226 |
| Jul 1, 2026 | 9.23 | 10.27 | 9.17 | 10.27 | 10.25 | 9.96% | 112,175,265 |
| Jun 30, 2026 | 9.38 | 9.48 | 9.02 | 9.34 | 9.32 | 1.63% | 61,604,820 |
| Jun 29, 2026 | 9.35 | 9.97 | 9.10 | 9.19 | 9.17 | -3.47% | 82,883,070 |
| Jun 26, 2026 | 9.20 | 9.77 | 9.20 | 9.52 | 9.50 | 3.59% | 108,742,716 |
| Jun 25, 2026 | 9.26 | 9.36 | 9.00 | 9.19 | 9.17 | 1.10% | 107,441,237 |
| Jun 24, 2026 | 8.20 | 9.09 | 8.18 | 9.09 | 9.07 | 10.05% | 95,588,360 |
| Jun 23, 2026 | 8.51 | 8.65 | 8.21 | 8.26 | 8.25 | -3.17% | 43,580,200 |
| Jun 22, 2026 | 8.21 | 8.54 | 8.15 | 8.53 | 8.51 | 4.53% | 50,965,570 |
| Jun 18, 2026 | 8.30 | 8.36 | 8.13 | 8.16 | 8.15 | -1.45% | 31,044,140 |
| Jun 17, 2026 | 8.37 | 8.45 | 8.21 | 8.28 | 8.27 | -2.82% | 37,579,560 |
| Jun 16, 2026 | 8.32 | 8.65 | 8.18 | 8.52 | 8.50 | 2.40% | 50,895,430 |
| Jun 15, 2026 | 8.12 | 8.33 | 8.06 | 8.32 | 8.31 | 3.61% | 36,057,350 |
| Jun 12, 2026 | 8.36 | 8.50 | 8.00 | 8.03 | 8.02 | -2.55% | 41,838,200 |