UniTTEC Co.,Ltd (SHE:000925)
China · Delayed Price · Currency is CNY 7.86
-0.04 (-0.51%)
Sep 30, 2026, 3:04 PM CST
UniTTEC Co.,Ltd Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2026 | 7.93 | 8.08 | 7.82 | 7.86 | 7.86 | -0.51% | 19,745,465 |
| Sep 29, 2026 | 7.78 | 8.07 | 7.76 | 7.90 | 7.90 | 1.80% | 16,584,162 |
| Sep 28, 2026 | 8.02 | 8.05 | 7.68 | 7.76 | 7.76 | -2.14% | 17,156,360 |
| Sep 24, 2026 | 8.02 | 8.09 | 7.92 | 7.93 | 7.93 | -1.12% | 11,872,540 |
| Sep 23, 2026 | 8.14 | 8.17 | 8.01 | 8.02 | 8.02 | -1.72% | 13,850,800 |
| Sep 22, 2026 | 8.21 | 8.30 | 8.09 | 8.16 | 8.16 | -0.61% | 16,354,948 |
| Sep 21, 2026 | 8.14 | 8.29 | 8.14 | 8.21 | 8.21 | 1.11% | 16,987,330 |
| Sep 18, 2026 | 8.11 | 8.23 | 8.05 | 8.12 | 8.12 | 1.88% | 19,661,314 |
| Sep 17, 2026 | 7.99 | 8.20 | 7.96 | 7.97 | 7.97 | -0.25% | 19,433,310 |
| Sep 16, 2026 | 7.60 | 8.03 | 7.60 | 7.99 | 7.99 | 4.17% | 23,941,320 |
| Sep 15, 2026 | 7.90 | 7.93 | 7.67 | 7.67 | 7.67 | -2.91% | 21,894,864 |
| Sep 14, 2026 | 8.01 | 8.06 | 7.80 | 7.90 | 7.90 | -1.13% | 22,434,692 |
| Sep 11, 2026 | 7.96 | 8.12 | 7.88 | 7.99 | 7.99 | -2.08% | 28,268,440 |
| Sep 10, 2026 | 8.39 | 8.45 | 8.15 | 8.16 | 8.16 | -5.56% | 45,541,845 |
| Sep 9, 2026 | 8.43 | 9.17 | 8.40 | 8.64 | 8.64 | 2.13% | 61,045,989 |
| Sep 8, 2026 | 8.63 | 8.63 | 8.41 | 8.46 | 8.46 | -1.97% | 28,958,620 |
| Sep 7, 2026 | 8.57 | 8.66 | 8.51 | 8.63 | 8.63 | 1.17% | 26,106,240 |
| Sep 4, 2026 | 8.71 | 8.86 | 8.48 | 8.53 | 8.53 | -0.70% | 33,635,012 |
| Sep 3, 2026 | 8.79 | 8.86 | 8.51 | 8.59 | 8.59 | -1.60% | 41,819,154 |
| Sep 2, 2026 | 9.01 | 9.04 | 8.72 | 8.73 | 8.73 | -4.59% | 56,273,386 |
| Sep 1, 2026 | 9.40 | 9.49 | 9.10 | 9.15 | 9.15 | -2.35% | 50,670,660 |
| Aug 31, 2026 | 8.98 | 9.57 | 8.81 | 9.37 | 9.37 | -0.11% | 92,183,509 |
| Aug 28, 2026 | 8.37 | 9.38 | 8.29 | 9.38 | 9.38 | 9.96% | 83,196,700 |
| Aug 27, 2026 | 8.33 | 8.75 | 8.14 | 8.53 | 8.53 | 0.35% | 61,974,259 |
| Aug 26, 2026 | 8.34 | 8.87 | 8.26 | 8.50 | 8.50 | 1.55% | 63,005,100 |
| Aug 25, 2026 | 9.01 | 9.01 | 8.19 | 8.37 | 8.37 | -6.69% | 85,927,743 |
| Aug 24, 2026 | 8.97 | 8.97 | 8.97 | 8.97 | 8.97 | 10.06% | 11,786,018 |
| 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 |