UniTTEC Co.,Ltd (SHE:000925)
China · Delayed Price · Currency is CNY 7.06
+0.08 (1.15%)
Nov 13, 2026, 12:20 PM CST
UniTTEC Co.,Ltd Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 6.98 | 7.15 | 6.96 | 7.06 | 7.06 | 1.15% | 8,292,100 |
| Nov 12, 2026 | 7.08 | 7.16 | 6.97 | 6.98 | 6.98 | -1.41% | 23,739,440 |
| Nov 11, 2026 | 7.18 | 7.21 | 6.83 | 7.08 | 7.08 | -1.80% | 36,932,080 |
| Nov 10, 2026 | 7.15 | 7.30 | 7.14 | 7.21 | 7.21 | 2.27% | 20,148,700 |
| Nov 9, 2026 | 7.08 | 7.16 | 7.01 | 7.05 | 7.05 | 0.43% | 11,855,234 |
| Nov 6, 2026 | 6.87 | 7.17 | 6.80 | 7.02 | 7.02 | -0.43% | 20,795,200 |
| Nov 5, 2026 | 6.85 | 7.07 | 6.84 | 7.05 | 7.05 | 2.03% | 18,284,435 |
| Nov 4, 2026 | 6.82 | 6.94 | 6.64 | 6.91 | 6.91 | 1.92% | 19,440,000 |
| Nov 3, 2026 | 6.91 | 7.03 | 6.73 | 6.78 | 6.78 | -2.45% | 14,824,472 |
| Nov 2, 2026 | 6.77 | 7.02 | 6.64 | 6.95 | 6.95 | 3.58% | 18,407,242 |
| Oct 30, 2026 | 6.80 | 7.03 | 6.71 | 6.71 | 6.71 | -3.59% | 19,177,040 |
| Oct 29, 2026 | 7.01 | 7.31 | 6.95 | 6.96 | 6.96 | -1.69% | 23,662,600 |
| Oct 28, 2026 | 7.07 | 7.14 | 6.92 | 7.08 | 7.08 | 1.87% | 13,865,000 |
| Oct 27, 2026 | 7.20 | 7.28 | 6.90 | 6.95 | 6.95 | -2.93% | 11,355,000 |
| Oct 26, 2026 | 7.19 | 7.28 | 7.10 | 7.16 | 7.16 | -1.65% | 12,395,462 |
| Oct 23, 2026 | 7.02 | 7.32 | 6.73 | 7.28 | 7.28 | 2.25% | 21,545,000 |
| Oct 22, 2026 | 7.32 | 7.37 | 7.12 | 7.12 | 7.12 | -2.73% | 10,965,668 |
| Oct 21, 2026 | 7.30 | 7.40 | 7.29 | 7.32 | 7.32 | 0.55% | 9,889,020 |
| Oct 20, 2026 | 7.16 | 7.34 | 7.13 | 7.28 | 7.28 | 1.53% | 10,681,840 |
| Oct 19, 2026 | 7.20 | 7.28 | 7.00 | 7.17 | 7.17 | -1.10% | 14,628,800 |
| Oct 16, 2026 | 7.32 | 7.40 | 7.16 | 7.25 | 7.25 | 0.55% | 13,152,200 |
| Oct 15, 2026 | 7.17 | 7.35 | 7.10 | 7.21 | 7.21 | -2.44% | 12,668,727 |
| Oct 14, 2026 | 7.70 | 7.70 | 7.37 | 7.39 | 7.39 | -3.65% | 12,606,240 |
| Oct 13, 2026 | 7.50 | 7.74 | 7.39 | 7.67 | 7.67 | 0.66% | 13,729,300 |
| Oct 12, 2026 | 7.67 | 7.79 | 7.60 | 7.62 | 7.62 | -0.78% | 11,962,600 |
| Oct 9, 2026 | 7.67 | 7.75 | 7.36 | 7.68 | 7.68 | -0.39% | 18,015,560 |
| Oct 8, 2026 | 7.85 | 7.99 | 7.64 | 7.71 | 7.71 | -1.91% | 16,588,156 |
| 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 |