UniTTEC Co.,Ltd (SHE:000925)
China · Delayed Price · Currency is CNY 7.36
+0.01 (0.14%)
Apr 17, 2026, 3:04 PM CST
UniTTEC Co.,Ltd Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 13,101,542 |
| 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% | 24,802,261 |
| Mar 31, 2026 | 7.25 | 7.51 | 7.23 | 7.30 | 7.30 | 1.11% | 26,452,463 |
| 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% | 14,927,756 |
| 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 |
| Mar 16, 2026 | 7.81 | 7.87 | 7.76 | 7.85 | 7.85 | 0.26% | 9,161,897 |
| Mar 13, 2026 | 7.92 | 7.96 | 7.80 | 7.83 | 7.83 | -1.14% | 10,242,780 |
| Mar 12, 2026 | 8.10 | 8.10 | 7.91 | 7.92 | 7.92 | -2.46% | 11,373,200 |
| Mar 11, 2026 | 8.22 | 8.25 | 8.08 | 8.12 | 8.12 | -1.34% | 10,312,140 |
| Mar 10, 2026 | 8.07 | 8.28 | 8.07 | 8.23 | 8.23 | 2.36% | 13,296,160 |
| Mar 9, 2026 | 7.91 | 8.07 | 7.81 | 8.04 | 8.04 | 0.25% | 13,972,160 |
| Mar 6, 2026 | 7.90 | 8.08 | 7.85 | 8.02 | 8.02 | 1.26% | 10,243,760 |
| Mar 5, 2026 | 7.87 | 8.00 | 7.87 | 7.92 | 7.92 | 2.06% | 14,464,360 |
| Mar 4, 2026 | 7.61 | 7.79 | 7.61 | 7.76 | 7.76 | 0.52% | 14,666,200 |
| Mar 3, 2026 | 8.16 | 8.19 | 7.68 | 7.72 | 7.72 | -5.51% | 27,520,280 |
| Mar 2, 2026 | 8.41 | 8.44 | 8.10 | 8.17 | 8.17 | -4.56% | 29,878,320 |
| Feb 27, 2026 | 8.47 | 8.58 | 8.42 | 8.56 | 8.56 | 0.71% | 13,262,866 |
| Feb 26, 2026 | 8.52 | 8.54 | 8.43 | 8.50 | 8.50 | -0.47% | 15,374,140 |
| Feb 25, 2026 | 8.42 | 8.69 | 8.42 | 8.54 | 8.54 | 1.43% | 22,736,120 |
| Feb 24, 2026 | 8.38 | 8.45 | 8.34 | 8.42 | 8.42 | 1.45% | 13,953,900 |
| Feb 13, 2026 | 8.34 | 8.44 | 8.28 | 8.30 | 8.30 | - | 16,157,460 |
| Feb 12, 2026 | 8.35 | 8.37 | 8.23 | 8.30 | 8.30 | -0.72% | 15,760,500 |
| Feb 11, 2026 | 8.43 | 8.50 | 8.35 | 8.36 | 8.36 | -0.36% | 15,228,100 |
| Feb 10, 2026 | 8.36 | 8.50 | 8.31 | 8.39 | 8.39 | 0.24% | 14,406,920 |
| Feb 9, 2026 | 8.32 | 8.40 | 8.31 | 8.37 | 8.37 | 1.45% | 13,235,020 |
| Feb 6, 2026 | 8.19 | 8.33 | 8.16 | 8.25 | 8.25 | 0.24% | 13,881,780 |
| Feb 5, 2026 | 8.32 | 8.42 | 8.23 | 8.23 | 8.23 | -1.79% | 14,890,900 |
| Feb 4, 2026 | 8.45 | 8.50 | 8.28 | 8.38 | 8.38 | -0.71% | 18,555,260 |
| Feb 3, 2026 | 8.23 | 8.45 | 8.21 | 8.44 | 8.44 | 3.43% | 22,104,220 |
| Feb 2, 2026 | 8.23 | 8.36 | 8.13 | 8.16 | 8.16 | -3.55% | 30,598,500 |
| Jan 30, 2026 | 8.56 | 8.63 | 8.30 | 8.46 | 8.46 | -2.31% | 32,503,520 |
| Jan 29, 2026 | 8.81 | 8.94 | 8.65 | 8.66 | 8.66 | -2.37% | 33,122,600 |