Skip to main content
UniTTEC Co.,Ltd (SHE:000925)
China flag China · Delayed Price · Currency is CNY
8.23
+0.19 (2.36%)
At close: Mar 10, 2026

UniTTEC Co.,Ltd Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 10, 20267.908.287.908.16-1.49%8,309,960
Mar 9, 20267.918.077.818.048.040.25%13,972,160
Mar 6, 20267.908.087.858.028.021.26%10,243,760
Mar 5, 20267.878.007.877.927.922.06%14,464,360
Mar 4, 20267.617.797.617.767.760.52%14,666,200
Mar 3, 20268.168.197.687.727.72-5.51%27,520,280
Mar 2, 20268.418.448.108.178.17-4.56%29,878,320
Feb 27, 20268.478.588.428.568.560.71%13,262,866
Feb 26, 20268.528.548.438.508.50-0.47%15,374,140
Feb 25, 20268.428.698.428.548.541.43%22,736,120
Feb 24, 20268.388.458.348.428.421.45%13,953,900
Feb 13, 20268.348.448.288.308.30-16,157,460
Feb 12, 20268.358.378.238.308.30-0.72%15,760,500
Feb 11, 20268.438.508.358.368.36-0.36%15,228,100
Feb 10, 20268.368.508.318.398.390.24%14,406,920
Feb 9, 20268.328.408.318.378.371.45%13,235,020
Feb 6, 20268.198.338.168.258.250.24%13,881,780
Feb 5, 20268.328.428.238.238.23-1.79%14,890,900
Feb 4, 20268.458.508.288.388.38-0.71%18,555,260
Feb 3, 20268.238.458.218.448.443.43%22,104,220
Feb 2, 20268.238.368.138.168.16-3.55%30,598,500
Jan 30, 20268.568.638.308.468.46-2.31%32,503,520
Jan 29, 20268.818.948.658.668.66-2.37%33,122,600
Jan 28, 20269.129.138.838.878.87-2.85%34,412,380
Jan 27, 20269.149.328.929.139.13-0.11%33,039,660
Jan 26, 20269.419.419.079.149.14-3.18%40,089,690
Jan 23, 20269.379.559.279.449.440.96%46,492,290
Jan 22, 20269.219.399.159.359.352.63%44,445,960
Jan 21, 20269.259.329.099.119.11-2.04%43,684,840
Jan 20, 20269.229.589.229.309.30-0.75%91,007,200
Jan 19, 20268.709.668.659.379.376.72%128,183,000
Jan 16, 20268.758.838.558.788.780.69%44,498,000
Jan 15, 20269.159.208.668.728.72-4.39%54,207,490
Jan 14, 20269.369.469.019.129.12-2.46%74,668,800
Jan 13, 20269.699.829.339.359.35-4.49%82,214,450
Jan 12, 20269.3010.149.269.799.796.18%117,208,400
Jan 9, 20269.219.349.099.229.222.22%49,989,150
Jan 8, 20268.879.138.839.029.021.23%39,308,850
Jan 7, 20269.099.138.868.918.91-2.41%43,483,430
Jan 6, 20268.899.488.889.139.132.70%67,151,000
Jan 5, 20268.999.048.798.898.89-1.00%37,143,800
Dec 31, 20258.769.088.668.988.982.75%49,314,800
Dec 30, 20258.848.888.658.748.74-1.24%24,605,120
Dec 29, 20258.909.058.808.858.85-0.56%31,873,640
Dec 26, 20258.728.958.698.908.901.71%37,601,480
Dec 25, 20258.688.808.638.758.750.92%27,044,410
Dec 24, 20258.428.788.348.678.671.88%28,425,240
Dec 23, 20258.588.938.398.518.51-1.28%38,225,160
Dec 22, 20258.788.818.608.628.62-1.82%28,165,240
Dec 19, 20258.718.848.628.788.781.04%29,598,490
Dec 18, 20258.748.888.698.698.69-1.14%32,665,760
Dec 17, 20258.909.098.668.798.790.11%52,090,490
Dec 16, 20258.339.208.338.788.784.65%70,541,890
Dec 15, 20258.378.498.188.398.39-0.71%22,709,050
Dec 12, 20258.578.758.428.458.45-1.52%31,599,860
Dec 11, 20258.598.768.478.588.58-27,905,810
Dec 10, 20258.638.698.518.588.58-0.69%18,680,180
Dec 9, 20258.708.888.638.648.64-0.69%28,917,690
Dec 8, 20258.578.838.548.708.701.87%39,658,080
Dec 5, 20258.328.678.208.548.542.28%28,656,184
Dec 4, 20258.698.698.348.358.35-2.34%25,379,080
Dec 3, 20258.528.648.368.558.550.59%29,790,920
Dec 2, 20258.308.648.268.508.501.92%36,041,930
Dec 1, 20258.298.368.288.348.340.48%15,423,200
Nov 28, 20258.358.388.238.308.30-14,802,100
Nov 27, 20258.308.378.248.308.30-0.24%13,628,480
Nov 26, 20258.458.528.298.328.32-1.89%21,495,840
Nov 25, 20258.398.548.308.488.481.07%28,088,422
Nov 24, 20258.248.588.188.398.393.33%33,944,910
Nov 21, 20258.158.337.998.128.12-2.29%27,039,160
Nov 20, 20258.258.438.248.318.310.24%15,343,640
Nov 19, 20258.378.408.238.298.29-1.07%19,709,060
Nov 18, 20258.268.648.238.388.380.96%30,466,020
Nov 17, 20258.268.338.168.308.300.48%14,727,560
Nov 14, 20258.288.418.248.268.26-1.08%18,344,580
Nov 13, 20258.288.508.238.358.351.09%23,359,850
Nov 12, 20258.368.468.218.268.26-1.78%22,658,140
Nov 11, 20258.248.608.188.418.412.19%40,644,740
Nov 10, 20258.148.288.138.238.231.48%22,113,210
Nov 7, 20257.998.207.988.118.111.25%16,178,930
Nov 6, 20258.008.057.958.018.010.12%11,053,980
Nov 5, 20257.828.027.818.008.001.39%15,135,380
Nov 4, 20257.878.007.837.897.890.25%13,159,450
Nov 3, 20257.857.887.807.877.870.25%9,737,841
Oct 31, 20257.827.877.777.857.850.38%11,154,540
Oct 30, 20257.817.947.797.827.820.13%14,940,570
Oct 29, 20257.727.827.687.817.810.64%11,277,760
Oct 28, 20257.687.807.637.767.760.78%10,907,490
Oct 27, 20257.727.747.657.707.700.13%9,680,120
Oct 24, 20257.697.757.677.697.690.52%9,990,125
Oct 23, 20257.557.667.487.657.650.92%8,791,700
Oct 22, 20257.607.657.567.587.58-0.13%8,367,598
Oct 21, 20257.497.607.407.597.591.74%9,421,249
Oct 20, 20257.397.497.397.467.462.19%11,786,980
Oct 17, 20257.617.637.307.307.30-4.07%18,773,500
Oct 16, 20257.787.797.607.617.61-2.44%13,618,920
Oct 15, 20257.747.837.667.807.800.78%12,584,900
Oct 14, 20257.978.017.707.747.74-2.40%18,926,100
Oct 13, 20257.707.957.557.937.93-0.13%19,830,140
Oct 10, 20258.028.067.937.947.94-1.12%14,689,980