UniTTEC Co.,Ltd (000925.SZ) SHZ
6.87
-0.18(-2.55%)
Currency In CNY
- General
- Statistics
- Historical Data
- Profile
- Financials
6.87
-0.18(-2.55%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| March 23, 2026 | 7.15 | 6.88 | 6.88 | 7.18 | 6.78 | 19.36M |
| March 20, 2026 | 7.56 | 7.28 | 7.28 | 7.62 | 7.27 | 16.09M |
| March 19, 2026 | 7.65 | 7.55 | 7.55 | 7.7 | 7.5 | 12.43M |
| March 18, 2026 | 7.61 | 7.75 | 7.75 | 7.75 | 7.57 | 10.5M |
| March 17, 2026 | 7.88 | 7.61 | 7.61 | 7.9 | 7.59 | 13.69M |
| March 16, 2026 | 7.81 | 7.85 | 7.85 | 7.87 | 7.76 | 9.25M |
| March 13, 2026 | 7.92 | 7.83 | 7.83 | 7.96 | 7.8 | 10.37M |
| March 12, 2026 | 8.1 | 7.92 | 7.92 | 8.1 | 7.91 | 11.37M |
| March 11, 2026 | 8.22 | 8.12 | 8.12 | 8.25 | 8.08 | 10.31M |
| March 10, 2026 | 7.9 | 8.19 | 8.19 | 8.28 | 7.9 | 7.8M |
| March 09, 2026 | 7.91 | 8.04 | 8.04 | 8.07 | 7.81 | 13.97M |
| March 06, 2026 | 7.9 | 8.02 | 8.02 | 8.08 | 7.85 | 10.41M |
| March 05, 2026 | 7.87 | 7.92 | 7.92 | 8 | 7.87 | 14.46M |
| March 04, 2026 | 8.47 | 7.69 | 7.69 | 8.47 | 7.61 | 10.54M |
| March 03, 2026 | 8.16 | 7.72 | 7.72 | 8.19 | 7.68 | 27.95M |
| March 02, 2026 | 8.41 | 8.17 | 8.17 | 8.44 | 8.1 | 29.88M |
| February 27, 2026 | 8.47 | 8.56 | 8.56 | 8.58 | 8.42 | 13.41M |
| February 26, 2026 | 8.52 | 8.5 | 8.5 | 8.54 | 8.43 | 15.37M |
| February 25, 2026 | 8.42 | 8.54 | 8.54 | 8.69 | 8.42 | 23.06M |
| February 24, 2026 | 8.38 | 8.42 | 8.42 | 8.45 | 8.34 | 14.13M |
| February 13, 2026 | 8.34 | 8.3 | 0 | 8.44 | 8.28 | 16.16M |
| February 12, 2026 | 8.35 | 8.3 | 0 | 8.37 | 8.23 | 15.98M |
| February 11, 2026 | 8.43 | 8.36 | 0 | 8.5 | 8.35 | 15.39M |
| February 10, 2026 | 8.36 | 8.39 | 0 | 8.5 | 8.31 | 14.41M |
| February 09, 2026 | 8.32 | 8.37 | 0 | 8.4 | 8.31 | 13.39M |
| February 06, 2026 | 8.19 | 8.25 | 0 | 8.33 | 8.16 | 13.88M |
| February 05, 2026 | 8.32 | 8.23 | 0 | 8.42 | 8.23 | 15.08M |
| February 04, 2026 | 8.45 | 8.38 | 0 | 8.5 | 8.28 | 18.56M |
| February 03, 2026 | 8.23 | 8.44 | 0 | 8.45 | 8.21 | 22.49M |
| February 02, 2026 | 8.23 | 8.16 | 0 | 8.36 | 8.13 | 30.6M |
| January 30, 2026 | 8.56 | 8.46 | 0 | 8.63 | 8.3 | 32.7M |
| January 29, 2026 | 8.81 | 8.66 | 0 | 8.94 | 8.65 | 33.12M |
| January 28, 2026 | 9.12 | 8.87 | 0 | 9.13 | 8.83 | 34.41M |
| January 27, 2026 | 9.14 | 9.13 | 0 | 9.32 | 8.92 | 33.48M |
| January 26, 2026 | 9.41 | 9.14 | 0 | 9.41 | 9.07 | 40.09M |
| January 23, 2026 | 9.37 | 9.44 | 0 | 9.55 | 9.27 | 47.31M |
| January 22, 2026 | 9.21 | 9.35 | 0 | 9.39 | 9.15 | 44.45M |
| January 21, 2026 | 9.25 | 9.11 | 0 | 9.32 | 9.09 | 43.68M |
| January 20, 2026 | 9.22 | 9.3 | 0 | 9.58 | 9.22 | 92.36M |
| January 19, 2026 | 8.7 | 9.37 | 0 | 9.66 | 8.65 | 128.18M |
| January 16, 2026 | 8.75 | 8.78 | 0 | 8.83 | 8.55 | 44.5M |
| January 15, 2026 | 9.15 | 8.72 | 0 | 9.2 | 8.66 | 54.83M |
| January 14, 2026 | 9.36 | 9.12 | 0 | 9.46 | 9.01 | 74.67M |
| January 13, 2026 | 9.69 | 9.35 | 0 | 9.82 | 9.33 | 82.21M |
| January 12, 2026 | 9.3 | 9.79 | 0 | 10.14 | 9.26 | 117.21M |
| January 09, 2026 | 9.21 | 9.22 | 0 | 9.34 | 9.09 | 50.44M |
| January 08, 2026 | 8.87 | 9.02 | 0 | 9.13 | 8.83 | 39.31M |
| January 07, 2026 | 9.09 | 8.91 | 0 | 9.13 | 8.86 | 43.48M |
| January 06, 2026 | 8.89 | 9.13 | 0 | 9.48 | 8.88 | 67.86M |
| January 05, 2026 | 8.99 | 8.89 | 0 | 9.04 | 8.79 | 37.14M |
| December 31, 2025 | 8.76 | 8.98 | 0 | 9.08 | 8.66 | 50.11M |