Unicomp Technology Group Co., Ltd. (SHA:688531)
China
· Delayed Price · Currency is CNY 75.19
-0.55 (-0.73%)
At close: Mar 9, 2026
Unicomp Technology Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 69.26 | 77.77 | 69.26 | 75.74 | 75.74 | 8.42% | 4,613,317 |
| Mar 5, 2026 | 71.10 | 71.97 | 69.41 | 69.86 | 69.86 | 0.24% | 1,988,249 |
| Mar 4, 2026 | 69.70 | 72.04 | 69.00 | 69.69 | 69.69 | -0.30% | 3,023,139 |
| Mar 3, 2026 | 74.45 | 74.77 | 69.80 | 69.90 | 69.90 | -6.11% | 4,639,583 |
| Mar 2, 2026 | 72.02 | 76.57 | 71.96 | 74.45 | 74.45 | 1.03% | 5,613,282 |
| Feb 27, 2026 | 73.57 | 74.96 | 72.80 | 73.69 | 73.69 | -0.54% | 1,554,185 |
| Feb 26, 2026 | 73.00 | 74.80 | 71.71 | 74.09 | 74.09 | 1.37% | 2,366,609 |
| Feb 25, 2026 | 72.58 | 73.57 | 71.40 | 73.09 | 73.09 | 1.06% | 1,877,524 |
| Feb 24, 2026 | 73.84 | 73.99 | 71.20 | 72.32 | 72.32 | -1.58% | 1,643,522 |
| Feb 13, 2026 | 73.75 | 75.34 | 73.43 | 73.48 | 73.48 | -1.06% | 1,475,321 |
| Feb 12, 2026 | 73.45 | 75.17 | 73.44 | 74.27 | 74.27 | 1.12% | 2,069,571 |
| Feb 11, 2026 | 73.00 | 74.28 | 72.40 | 73.45 | 73.45 | 0.15% | 1,538,002 |
| Feb 10, 2026 | 73.49 | 74.80 | 72.45 | 73.34 | 73.34 | 0.47% | 1,705,680 |
| Feb 9, 2026 | 71.60 | 73.49 | 70.96 | 73.00 | 73.00 | 3.34% | 2,332,885 |
| Feb 6, 2026 | 70.00 | 71.57 | 69.51 | 70.64 | 70.64 | 0.63% | 1,512,932 |
| Feb 5, 2026 | 70.86 | 71.31 | 69.05 | 70.20 | 70.20 | -1.74% | 2,066,078 |
| Feb 4, 2026 | 72.29 | 73.31 | 70.58 | 71.44 | 71.44 | -1.46% | 1,905,703 |
| Feb 3, 2026 | 71.96 | 73.14 | 71.20 | 72.50 | 72.50 | 1.65% | 1,915,737 |
| Feb 2, 2026 | 73.50 | 74.50 | 71.30 | 71.32 | 71.32 | -2.97% | 2,292,151 |
| Jan 30, 2026 | 71.71 | 74.23 | 69.76 | 73.50 | 73.50 | 2.78% | 3,815,998 |
| Jan 29, 2026 | 76.02 | 76.60 | 71.16 | 71.51 | 71.51 | -5.93% | 3,846,905 |
| Jan 28, 2026 | 77.02 | 77.65 | 75.23 | 76.02 | 76.02 | -1.29% | 2,045,117 |
| Jan 27, 2026 | 75.69 | 77.58 | 74.19 | 77.01 | 77.01 | 1.64% | 2,474,142 |
| Jan 26, 2026 | 80.00 | 80.00 | 75.39 | 75.77 | 75.77 | -4.79% | 3,753,528 |
| Jan 23, 2026 | 77.60 | 79.98 | 76.90 | 79.58 | 79.58 | 2.55% | 2,973,728 |
| Jan 22, 2026 | 79.68 | 79.68 | 76.62 | 77.60 | 77.60 | -1.39% | 2,748,213 |
| Jan 21, 2026 | 75.07 | 79.03 | 74.70 | 78.69 | 78.69 | 4.82% | 3,539,577 |
| Jan 20, 2026 | 77.10 | 77.49 | 73.90 | 75.07 | 75.07 | -2.15% | 3,528,047 |
| Jan 19, 2026 | 77.79 | 78.69 | 76.36 | 76.72 | 76.72 | -1.46% | 2,979,704 |
| Jan 16, 2026 | 76.50 | 78.99 | 75.02 | 77.86 | 77.86 | 2.85% | 4,389,356 |
| Jan 15, 2026 | 73.79 | 76.60 | 73.20 | 75.70 | 75.70 | 2.73% | 4,182,314 |
| Jan 14, 2026 | 71.93 | 75.89 | 71.44 | 73.69 | 73.69 | 3.21% | 5,889,596 |
| Jan 13, 2026 | 70.55 | 73.18 | 69.60 | 71.40 | 71.40 | 1.85% | 4,313,312 |
| Jan 12, 2026 | 73.52 | 74.56 | 69.85 | 70.10 | 70.10 | 0.14% | 4,893,486 |
| Jan 9, 2026 | 68.30 | 70.20 | 67.71 | 70.00 | 70.00 | 2.41% | 3,404,920 |
| Jan 8, 2026 | 69.48 | 70.20 | 68.05 | 68.35 | 68.35 | -1.24% | 2,839,021 |
| Jan 7, 2026 | 66.55 | 69.69 | 66.10 | 69.21 | 69.21 | 4.63% | 4,961,833 |
| Jan 6, 2026 | 66.19 | 67.88 | 65.86 | 66.15 | 66.15 | 0.35% | 2,685,401 |
| Jan 5, 2026 | 66.35 | 66.82 | 65.25 | 65.92 | 65.92 | -0.17% | 2,978,993 |
| Dec 31, 2025 | 66.69 | 66.85 | 65.25 | 66.03 | 66.03 | 0.35% | 2,066,778 |
| Dec 30, 2025 | 66.70 | 67.60 | 65.65 | 65.80 | 65.80 | -2.05% | 2,401,880 |
| Dec 29, 2025 | 67.03 | 68.17 | 65.80 | 67.18 | 67.18 | 0.22% | 3,068,630 |
| Dec 26, 2025 | 67.75 | 68.78 | 66.68 | 67.03 | 67.03 | -1.14% | 2,806,824 |
| Dec 25, 2025 | 69.30 | 69.30 | 67.41 | 67.80 | 67.80 | -2.15% | 2,133,765 |
| Dec 24, 2025 | 68.28 | 69.43 | 67.03 | 69.29 | 69.29 | 2.20% | 3,406,575 |
| Dec 23, 2025 | 66.90 | 68.88 | 65.60 | 67.80 | 67.80 | 2.11% | 4,956,924 |
| Dec 22, 2025 | 61.75 | 67.55 | 61.75 | 66.40 | 66.40 | 7.03% | 4,476,830 |
| Dec 19, 2025 | 60.72 | 62.30 | 60.03 | 62.04 | 62.04 | 2.63% | 2,825,703 |
| Dec 18, 2025 | 61.65 | 62.19 | 60.40 | 60.45 | 60.45 | -1.27% | 1,749,194 |
| Dec 17, 2025 | 59.00 | 62.48 | 59.00 | 61.23 | 61.23 | 4.03% | 3,424,851 |
| Dec 16, 2025 | 60.26 | 60.32 | 58.50 | 58.86 | 58.86 | -2.03% | 1,640,630 |
| Dec 15, 2025 | 61.50 | 61.50 | 59.50 | 60.08 | 60.08 | -2.02% | 2,062,230 |
| Dec 12, 2025 | 61.08 | 61.60 | 60.50 | 61.32 | 61.32 | 0.99% | 897,825 |
| Dec 11, 2025 | 61.84 | 62.18 | 60.50 | 60.72 | 60.72 | -1.11% | 1,416,826 |
| Dec 10, 2025 | 62.00 | 62.29 | 60.80 | 61.40 | 61.40 | -1.21% | 1,255,930 |
| Dec 9, 2025 | 63.10 | 63.73 | 62.10 | 62.15 | 62.15 | -1.47% | 1,164,440 |
| Dec 8, 2025 | 62.17 | 64.10 | 61.51 | 63.08 | 63.08 | 1.48% | 2,195,629 |
| Dec 5, 2025 | 61.30 | 62.95 | 60.00 | 62.16 | 62.16 | 1.40% | 1,968,090 |
| Dec 4, 2025 | 60.87 | 61.67 | 60.43 | 61.30 | 61.30 | 1.06% | 1,261,006 |
| Dec 3, 2025 | 60.82 | 61.96 | 60.48 | 60.66 | 60.66 | -1.03% | 1,433,117 |
| Dec 2, 2025 | 63.34 | 63.34 | 61.02 | 61.29 | 61.29 | -2.40% | 1,459,814 |
| Dec 1, 2025 | 61.66 | 63.49 | 61.63 | 62.80 | 62.80 | 1.90% | 1,859,581 |
| Nov 28, 2025 | 62.33 | 62.50 | 61.08 | 61.63 | 61.63 | -0.60% | 1,036,746 |
| Nov 27, 2025 | 60.56 | 63.20 | 60.43 | 62.00 | 62.00 | 2.14% | 1,920,209 |
| Nov 26, 2025 | 61.20 | 62.21 | 60.70 | 60.70 | 60.70 | -1.73% | 1,424,671 |
| Nov 25, 2025 | 62.40 | 63.38 | 61.48 | 61.77 | 61.77 | -0.02% | 1,685,836 |
| Nov 24, 2025 | 59.90 | 62.12 | 59.48 | 61.78 | 61.78 | 3.50% | 1,946,748 |
| Nov 21, 2025 | 62.16 | 63.03 | 59.50 | 59.69 | 59.69 | -5.03% | 1,870,345 |
| Nov 20, 2025 | 62.77 | 63.80 | 60.71 | 62.85 | 62.85 | 1.03% | 2,510,275 |
| Nov 19, 2025 | 62.37 | 64.00 | 61.70 | 62.21 | 62.21 | -0.18% | 1,982,590 |
| Nov 18, 2025 | 61.93 | 62.60 | 61.46 | 62.32 | 62.32 | -0.02% | 1,374,126 |
| Nov 17, 2025 | 62.43 | 64.30 | 62.09 | 62.33 | 62.33 | -2.15% | 1,596,549 |
| Nov 14, 2025 | 61.62 | 65.19 | 61.02 | 63.70 | 63.70 | 3.24% | 3,703,476 |
| Nov 13, 2025 | 61.58 | 62.69 | 60.64 | 61.70 | 61.70 | 0.83% | 2,618,357 |
| Nov 12, 2025 | 62.60 | 62.88 | 60.48 | 61.19 | 61.19 | -2.33% | 3,189,919 |
| Nov 11, 2025 | 64.20 | 64.60 | 62.51 | 62.65 | 62.65 | -2.43% | 2,473,872 |
| Nov 10, 2025 | 65.50 | 66.18 | 63.58 | 64.21 | 64.21 | -1.38% | 3,417,359 |
| Nov 7, 2025 | 66.11 | 66.11 | 65.01 | 65.11 | 65.11 | -1.42% | 2,196,110 |
| Nov 6, 2025 | 66.57 | 67.12 | 65.89 | 66.05 | 66.05 | -0.21% | 1,936,943 |
| Nov 5, 2025 | 66.85 | 67.46 | 65.06 | 66.19 | 66.19 | -2.04% | 2,815,842 |
| Nov 4, 2025 | 67.36 | 68.09 | 66.71 | 67.57 | 67.57 | 0.24% | 2,172,275 |
| Nov 3, 2025 | 67.80 | 69.29 | 66.60 | 67.41 | 67.41 | 0.01% | 3,849,549 |
| Oct 31, 2025 | 68.83 | 69.00 | 66.91 | 67.40 | 67.40 | -2.09% | 4,554,882 |
| Oct 30, 2025 | 70.20 | 70.21 | 67.68 | 68.84 | 68.84 | -2.88% | 3,602,153 |
| Oct 29, 2025 | 74.50 | 75.50 | 69.29 | 70.88 | 70.88 | -1.40% | 6,440,623 |
| Oct 28, 2025 | 73.00 | 73.95 | 71.18 | 71.89 | 71.89 | -2.06% | 3,128,514 |
| Oct 27, 2025 | 72.13 | 74.69 | 72.11 | 73.40 | 73.40 | 2.17% | 3,609,441 |
| Oct 24, 2025 | 69.80 | 72.77 | 69.03 | 71.84 | 71.84 | 4.12% | 3,755,076 |
| Oct 23, 2025 | 68.67 | 69.30 | 66.60 | 69.00 | 69.00 | 0.58% | 2,223,810 |
| Oct 22, 2025 | 69.15 | 69.63 | 67.68 | 68.60 | 68.60 | -1.15% | 2,157,826 |
| Oct 21, 2025 | 67.10 | 70.44 | 66.94 | 69.40 | 69.40 | 3.61% | 4,262,849 |
| Oct 20, 2025 | 66.55 | 67.25 | 65.30 | 66.98 | 66.98 | 1.98% | 2,454,590 |
| Oct 17, 2025 | 68.36 | 68.70 | 65.52 | 65.68 | 65.68 | -3.70% | 3,814,319 |
| Oct 16, 2025 | 69.90 | 70.45 | 67.57 | 68.20 | 68.20 | -1.73% | 2,448,372 |
| Oct 15, 2025 | 70.09 | 70.89 | 67.82 | 69.40 | 69.40 | - | 3,318,988 |
| Oct 14, 2025 | 70.18 | 74.21 | 68.90 | 69.40 | 69.40 | 0.61% | 5,452,358 |
| Oct 13, 2025 | 64.30 | 69.88 | 64.30 | 68.98 | 68.98 | 4.42% | 5,352,106 |
| Oct 10, 2025 | 70.40 | 70.81 | 65.80 | 66.06 | 66.06 | -7.47% | 4,877,167 |
| Oct 9, 2025 | 67.77 | 72.20 | 67.28 | 71.39 | 71.39 | 6.24% | 6,604,727 |
| Sep 30, 2025 | 67.07 | 67.57 | 66.15 | 67.20 | 67.20 | 0.46% | 3,188,106 |