Skip to main content
UniTTEC Co.,Ltd (SHE:000925)
China flag China · Delayed Price · Currency is CNY
9.76
0.00 (0.00%)
Apr 29, 2026, 3:04 PM CST

UniTTEC Co.,Ltd Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 20269.0910.749.099.86-1.02%204,821,749
Apr 28, 202610.2810.499.379.769.76-3.56%223,643,700
Apr 27, 202610.1210.1210.1210.1210.1210.00%13,621,120
Apr 24, 20269.099.209.079.209.2010.05%41,617,060
Apr 23, 20267.928.367.788.368.3610.00%98,720,840
Apr 22, 20267.407.697.337.607.602.43%20,264,520
Apr 21, 20267.527.617.367.427.42-1.07%11,218,460
Apr 20, 20267.437.557.387.507.501.90%13,918,680
Apr 17, 20267.347.487.247.367.360.14%14,385,620
Apr 16, 20267.187.417.137.357.352.80%17,267,230
Apr 15, 20267.247.257.137.157.15-0.42%9,471,400
Apr 14, 20267.217.257.097.187.180.28%9,396,860
Apr 13, 20267.127.217.117.167.16-0.28%8,127,202
Apr 10, 20267.107.237.107.187.182.13%12,920,100
Apr 9, 20267.187.207.027.037.03-2.90%10,664,720
Apr 8, 20267.107.247.077.247.244.02%13,101,542
Apr 7, 20266.877.006.836.966.961.31%7,577,700
Apr 3, 20267.057.086.846.876.87-2.55%10,591,000
Apr 2, 20267.137.196.997.057.05-1.95%15,058,840
Apr 1, 20267.387.437.117.197.19-1.51%24,802,261
Mar 31, 20267.257.517.237.307.301.11%26,452,463
Mar 30, 20267.077.247.007.227.220.70%10,500,520
Mar 27, 20267.067.217.037.177.170.56%8,572,324
Mar 26, 20267.287.337.097.137.13-2.06%10,343,300
Mar 25, 20267.097.347.097.287.282.82%14,621,160
Mar 24, 20267.027.086.867.087.082.91%14,927,756
Mar 23, 20267.157.186.786.886.88-5.49%19,033,740
Mar 20, 20267.567.627.277.287.28-3.58%15,810,980
Mar 19, 20267.657.707.507.557.55-2.58%12,224,100
Mar 18, 20267.617.757.577.757.751.84%10,395,200
Mar 17, 20267.887.907.597.617.61-3.06%13,250,820
Mar 16, 20267.817.877.767.857.850.26%9,161,897
Mar 13, 20267.927.967.807.837.83-1.14%10,242,780
Mar 12, 20268.108.107.917.927.92-2.46%11,373,200
Mar 11, 20268.228.258.088.128.12-1.34%10,312,140
Mar 10, 20268.078.288.078.238.232.36%13,296,160
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