UniTTEC Co.,Ltd (SHE:000925)
China · Delayed Price · Currency is CNY 9.82
-0.08 (-0.81%)
May 8, 2026, 3:04 PM CST
UniTTEC Co.,Ltd Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 8, 2026 | 9.79 | 10.16 | 9.66 | 9.82 | 9.82 | -0.81% | 115,554,485 |
| May 7, 2026 | 9.98 | 10.25 | 9.79 | 9.90 | 9.90 | -1.00% | 169,662,891 |
| May 6, 2026 | 9.48 | 10.08 | 9.23 | 10.00 | 10.00 | 8.81% | 215,113,247 |
| Apr 30, 2026 | 9.85 | 10.08 | 9.11 | 9.19 | 9.19 | -5.84% | 191,558,932 |
| Apr 29, 2026 | 9.67 | 10.74 | 9.54 | 9.76 | 9.76 | - | 236,241,861 |
| Apr 28, 2026 | 10.28 | 10.49 | 9.37 | 9.76 | 9.76 | -3.56% | 227,050,282 |
| Apr 27, 2026 | 10.12 | 10.12 | 10.12 | 10.12 | 10.12 | 10.00% | 13,867,323 |
| 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% | 99,091,246 |
| 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% | 11,218,463 |
| Apr 20, 2026 | 7.43 | 7.55 | 7.38 | 7.50 | 7.50 | 1.90% | 13,918,683 |
| Apr 17, 2026 | 7.34 | 7.48 | 7.24 | 7.36 | 7.36 | 0.14% | 14,547,320 |
| Apr 16, 2026 | 7.18 | 7.41 | 7.13 | 7.35 | 7.35 | 2.80% | 17,469,130 |
| Apr 15, 2026 | 7.24 | 7.25 | 7.13 | 7.15 | 7.15 | -0.42% | 9,590,300 |
| Apr 14, 2026 | 7.21 | 7.25 | 7.09 | 7.18 | 7.18 | 0.28% | 9,641,760 |
| 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% | 13,015,900 |
| Apr 9, 2026 | 7.18 | 7.20 | 7.02 | 7.03 | 7.03 | -2.90% | 10,664,726 |
| 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% | 7,664,800 |
| Apr 3, 2026 | 7.05 | 7.08 | 6.84 | 6.87 | 6.87 | -2.55% | 10,757,800 |
| Apr 2, 2026 | 7.13 | 7.19 | 6.99 | 7.05 | 7.05 | -1.95% | 15,058,843 |
| Apr 1, 2026 | 7.38 | 7.43 | 7.11 | 7.19 | 7.19 | -1.51% | 25,015,861 |
| Mar 31, 2026 | 7.25 | 7.51 | 7.23 | 7.30 | 7.30 | 1.11% | 26,681,563 |
| Mar 30, 2026 | 7.07 | 7.24 | 7.00 | 7.22 | 7.22 | 0.70% | 10,546,622 |
| Mar 27, 2026 | 7.06 | 7.21 | 7.03 | 7.17 | 7.17 | 0.56% | 8,701,924 |
| Mar 26, 2026 | 7.28 | 7.33 | 7.09 | 7.13 | 7.13 | -2.06% | 10,375,800 |
| Mar 25, 2026 | 7.09 | 7.34 | 7.09 | 7.28 | 7.28 | 2.82% | 14,786,769 |
| 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% | 19,356,800 |
| Mar 20, 2026 | 7.56 | 7.62 | 7.27 | 7.28 | 7.28 | -3.58% | 16,088,580 |
| Mar 19, 2026 | 7.65 | 7.70 | 7.50 | 7.55 | 7.55 | -2.58% | 12,434,600 |
| Mar 18, 2026 | 7.61 | 7.75 | 7.57 | 7.75 | 7.75 | 1.84% | 10,499,500 |
| Mar 17, 2026 | 7.88 | 7.90 | 7.59 | 7.61 | 7.61 | -3.06% | 13,685,020 |
| Mar 16, 2026 | 7.81 | 7.87 | 7.76 | 7.85 | 7.85 | 0.26% | 9,249,597 |
| Mar 13, 2026 | 7.92 | 7.96 | 7.80 | 7.83 | 7.83 | -1.14% | 10,366,180 |
| 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% | 13,455,361 |
| 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% | 10,410,860 |
| Mar 5, 2026 | 7.87 | 8.00 | 7.87 | 7.92 | 7.92 | 2.06% | 14,464,361 |
| 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% | 27,947,484 |
| 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% | 13,411,066 |
| Feb 26, 2026 | 8.52 | 8.54 | 8.43 | 8.50 | 8.50 | -0.47% | 15,374,146 |
| Feb 25, 2026 | 8.42 | 8.69 | 8.42 | 8.54 | 8.54 | 1.43% | 23,056,823 |
| Feb 24, 2026 | 8.38 | 8.45 | 8.34 | 8.42 | 8.42 | 1.45% | 14,126,403 |