UniTTEC Co.,Ltd (000925.SZ) SHZ
Currency In CNY
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
000925.SZ Historical Return
If you invested ¥1000 in UniTTEC Co.,Ltd (000925.SZ) 10 years ago, it would be worth ¥616.79 as of June 23, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥1,035.54, while ¥1000 invested 1 year ago would be worth ¥1,159.12. This corresponds to total returns of -38.32%, 3.55%, 15.91%, respectively, with annualized returns of -4.71%, 0.7%, 15.91%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
000925.SZ Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| June 22, 2026 | 8.21 | 8.53 | 8.53 | 8.54 | 8.15 | 50.97M |
| June 18, 2026 | 8.3 | 8.16 | 8.16 | 8.36 | 8.13 | 31.04M |
| June 17, 2026 | 8.37 | 8.28 | 8.28 | 8.45 | 8.21 | 37.58M |
| June 16, 2026 | 8.32 | 8.52 | 8.52 | 8.65 | 8.18 | 50.9M |
| June 15, 2026 | 8.12 | 8.32 | 8.32 | 8.33 | 8.06 | 36.06M |
| June 12, 2026 | 8.36 | 8.03 | 8.03 | 8.5 | 8 | 41.84M |
| June 11, 2026 | 8.14 | 8.24 | 8.24 | 8.45 | 8.06 | 36.93M |
| June 10, 2026 | 8.43 | 8.26 | 8.26 | 8.5 | 8.18 | 48.13M |
| June 09, 2026 | 8.31 | 8.5 | 8.5 | 8.63 | 8.14 | 56.81M |
| June 08, 2026 | 8.3 | 8.18 | 8.18 | 8.65 | 8.03 | 58.76M |
| June 05, 2026 | 8.3 | 8.64 | 8.64 | 8.98 | 8.28 | 84.31M |
| June 04, 2026 | 7.88 | 8.47 | 8.47 | 8.62 | 7.81 | 87.38M |
| June 03, 2026 | 7.8 | 7.95 | 7.95 | 8.07 | 7.76 | 40.31M |
| June 02, 2026 | 7.8 | 7.8 | 7.8 | 7.87 | 7.5 | 30.06M |
| June 01, 2026 | 7.72 | 7.8 | 7.8 | 7.92 | 7.61 | 27.35M |
| May 29, 2026 | 8.13 | 7.81 | 7.81 | 8.29 | 7.77 | 43.56M |
| May 28, 2026 | 7.77 | 8.04 | 8.04 | 8.1 | 7.75 | 39.47M |
| May 27, 2026 | 8.03 | 7.79 | 7.79 | 8.12 | 7.75 | 45.62M |
| May 26, 2026 | 8.37 | 8.06 | 8.06 | 8.38 | 7.9 | 45.65M |
| May 25, 2026 | 8.34 | 8.42 | 8.43 | 8.48 | 8.19 | 45.04M |
| May 22, 2026 | 8.29 | 8.34 | 8.34 | 8.37 | 8.1 | 44.51M |
| May 21, 2026 | 9.28 | 8.18 | 8.18 | 9.28 | 8.17 | 67.47M |
| May 20, 2026 | 8.75 | 8.6 | 8.6 | 8.92 | 8.48 | 66.33M |
| May 19, 2026 | 8.99 | 8.86 | 8.86 | 9.07 | 8.54 | 94.44M |
| May 18, 2026 | 9.28 | 9.03 | 9.03 | 9.29 | 8.78 | 120.37M |
| May 15, 2026 | 9.7 | 9.59 | 9.59 | 10.01 | 9.59 | 128.47M |
| May 14, 2026 | 11.38 | 10.66 | 10.66 | 11.59 | 10.66 | 151.83M |
| May 13, 2026 | 11.05 | 11.84 | 11.84 | 11.84 | 10.9 | 220.22M |
| May 12, 2026 | 9.95 | 10.76 | 10.76 | 10.76 | 9.95 | 103.5M |
| May 11, 2026 | 10.6 | 9.78 | 9.78 | 10.7 | 9.61 | 140.71M |
| May 08, 2026 | 9.79 | 9.82 | 9.82 | 10.16 | 9.66 | 115.55M |
| May 07, 2026 | 9.98 | 9.9 | 9.9 | 10.25 | 9.79 | 169.66M |
| May 06, 2026 | 9.48 | 10 | 10 | 10.08 | 9.23 | 215.11M |
| April 30, 2026 | 9.85 | 9.19 | 9.19 | 10.08 | 9.11 | 191.56M |
| April 29, 2026 | 9.67 | 9.76 | 9.76 | 10.74 | 9.54 | 236.24M |
| April 28, 2026 | 10.28 | 9.76 | 9.76 | 10.49 | 9.37 | 227.05M |
| April 27, 2026 | 10.12 | 10.12 | 10.12 | 10.12 | 10.12 | 13.87M |
| April 24, 2026 | 9.09 | 9.2 | 9.2 | 9.2 | 9.07 | 41.62M |
| April 23, 2026 | 7.92 | 8.36 | 8.36 | 8.36 | 7.78 | 99.09M |
| April 22, 2026 | 7.4 | 7.6 | 7.6 | 7.69 | 7.33 | 20.26M |
| April 21, 2026 | 7.52 | 7.42 | 7.42 | 7.61 | 7.36 | 11.22M |
| April 20, 2026 | 7.43 | 7.5 | 7.5 | 7.55 | 7.38 | 13.92M |
| April 17, 2026 | 7.34 | 7.36 | 7.36 | 7.48 | 7.24 | 14.55M |
| April 16, 2026 | 7.18 | 7.35 | 7.35 | 7.41 | 7.13 | 17.47M |
| April 15, 2026 | 7.24 | 7.15 | 7.15 | 7.25 | 7.13 | 9.59M |
| April 14, 2026 | 7.21 | 7.18 | 7.18 | 7.25 | 7.09 | 9.64M |
| April 13, 2026 | 7.12 | 7.16 | 7.16 | 7.21 | 7.11 | 8.13M |
| April 10, 2026 | 7.1 | 7.18 | 7.18 | 7.23 | 7.1 | 13.02M |
| April 09, 2026 | 7.18 | 7.03 | 7.03 | 7.2 | 7.02 | 10.66M |
| April 08, 2026 | 7.1 | 7.24 | 7.24 | 7.24 | 7.07 | 13.1M |
| April 07, 2026 | 6.87 | 6.96 | 6.96 | 7 | 6.83 | 7.66M |
| April 03, 2026 | 7.05 | 6.87 | 6.87 | 7.08 | 6.84 | 10.76M |
| April 02, 2026 | 7.13 | 7.05 | 7.05 | 7.19 | 6.99 | 15.06M |
| April 01, 2026 | 7.38 | 7.19 | 7.19 | 7.43 | 7.11 | 25.02M |
| March 31, 2026 | 7.25 | 7.3 | 7.3 | 7.51 | 7.23 | 26.68M |
| March 30, 2026 | 7.07 | 7.22 | 7.22 | 7.24 | 7 | 10.55M |
| March 27, 2026 | 7.06 | 7.17 | 7.17 | 7.21 | 7.03 | 8.7M |
| March 26, 2026 | 7.28 | 7.13 | 7.13 | 7.33 | 7.09 | 10.38M |
| March 25, 2026 | 7.09 | 7.28 | 7.28 | 7.34 | 7.09 | 14.79M |
| March 24, 2026 | 7.02 | 7.08 | 7.08 | 7.08 | 6.86 | 14.93M |
AD
