If you invested ¥1000 in UniTTEC Co.,Ltd (000925.SZ) 10 years ago, it would be worth ¥470.1 as of October 02, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥956.2, while ¥1000 invested 1 year ago would be worth ¥978.83. This corresponds to total returns of -52.99%, -4.38%, -2.12%, respectively, with annualized returns of -7.27%, -0.89%, -2.12%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 30, 2026 | 7.93 | 7.86 | 7.86 | 8.08 | 7.82 | 19.89M |
| September 29, 2026 | 7.78 | 7.9 | 7.9 | 8.07 | 7.76 | 16.74M |
| September 28, 2026 | 8.02 | 7.76 | 7.76 | 8.05 | 7.68 | 17.34M |
| September 24, 2026 | 8.02 | 7.93 | 7.93 | 8.09 | 7.92 | 11.96M |
| September 23, 2026 | 8.11 | 8.02 | 8.02 | 8.17 | 8.01 | 13.98M |
| September 22, 2026 | 8.11 | 8.16 | 8.16 | 8.3 | 8.09 | 16.35M |
| September 21, 2026 | 8.14 | 8.21 | 8.21 | 8.29 | 8.14 | 16.99M |
| September 18, 2026 | 8.11 | 8.12 | 8.12 | 8.23 | 8.05 | 19.85M |
| September 17, 2026 | 7.99 | 7.97 | 7.97 | 8.2 | 7.96 | 19.66M |
| September 16, 2026 | 7.6 | 7.99 | 7.99 | 8.03 | 7.6 | 24.2M |
| September 15, 2026 | 7.9 | 7.67 | 7.67 | 7.93 | 7.67 | 22.2M |
| September 11, 2026 | 7.96 | 7.99 | 7.99 | 8.12 | 7.88 | 28.29M |
| September 10, 2026 | 8.39 | 8.16 | 8.16 | 8.45 | 8.15 | 45.54M |
| September 09, 2026 | 8.71 | 8.64 | 8.64 | 9.17 | 8.4 | 61.84M |
| September 08, 2026 | 8.63 | 8.46 | 8.46 | 8.63 | 8.41 | 29.42M |
| September 07, 2026 | 8.57 | 8.63 | 8.63 | 8.66 | 8.51 | 26.8M |
| September 04, 2026 | 8.71 | 8.53 | 8.53 | 8.86 | 8.48 | 34.01M |
| September 03, 2026 | 8.79 | 8.59 | 8.59 | 8.86 | 8.51 | 41.82M |
| September 02, 2026 | 9.01 | 8.73 | 8.73 | 9.04 | 8.72 | 57.22M |
| September 01, 2026 | 9.4 | 9.15 | 9.15 | 9.49 | 9.1 | 51.64M |
| August 31, 2026 | 8.98 | 9.37 | 9.37 | 9.57 | 8.81 | 93.2M |
| August 28, 2026 | 8.37 | 9.38 | 9.38 | 9.38 | 8.29 | 84.74M |
| August 27, 2026 | 8.33 | 8.53 | 8.53 | 8.75 | 8.14 | 62.88M |
| August 26, 2026 | 8.34 | 8.5 | 8.5 | 8.87 | 8.26 | 63.95M |
| August 25, 2026 | 9.01 | 8.37 | 8.37 | 9.01 | 8.19 | 86.7M |
| August 24, 2026 | 8.97 | 8.97 | 8.97 | 8.97 | 8.97 | 11.79M |
| August 21, 2026 | 7.8 | 8.15 | 8.15 | 8.15 | 7.66 | 29.39M |
| August 20, 2026 | 8.06 | 7.85 | 7.85 | 8.08 | 7.75 | 21.88M |
| August 19, 2026 | 8.21 | 7.81 | 7.81 | 8.49 | 7.8 | 41.56M |
| August 18, 2026 | 7.91 | 8.29 | 8.29 | 8.47 | 7.81 | 54.66M |
| August 17, 2026 | 7.81 | 7.89 | 7.89 | 7.89 | 7.63 | 18.11M |
| August 14, 2026 | 7.71 | 7.8 | 7.8 | 7.95 | 7.67 | 20.66M |
| August 13, 2026 | 7.75 | 7.68 | 7.68 | 7.92 | 7.67 | 25.96M |
| August 12, 2026 | 7.62 | 7.72 | 7.72 | 7.76 | 7.61 | 15.04M |
| August 11, 2026 | 7.77 | 7.66 | 7.66 | 7.82 | 7.58 | 13.75M |
| August 10, 2026 | 7.64 | 7.77 | 7.77 | 7.8 | 7.45 | 21.02M |
| August 07, 2026 | 7.53 | 7.62 | 7.62 | 7.63 | 7.45 | 15.63M |
| August 06, 2026 | 7.52 | 7.56 | 7.56 | 7.67 | 7.42 | 20.92M |
| August 05, 2026 | 7.55 | 7.59 | 7.59 | 7.73 | 7.52 | 25.31M |
| August 04, 2026 | 7.3 | 7.5 | 7.5 | 7.52 | 7.25 | 27.82M |
| August 03, 2026 | 7.11 | 7.24 | 7.24 | 7.32 | 7.08 | 23.14M |
| July 31, 2026 | 6.98 | 7.11 | 7.11 | 7.15 | 6.98 | 28.44M |
| July 30, 2026 | 7.05 | 6.81 | 6.81 | 7.05 | 6.79 | 20.45M |
| July 29, 2026 | 6.89 | 6.93 | 6.93 | 7.01 | 6.72 | 27.39M |
| July 28, 2026 | 7.11 | 7.01 | 7.01 | 7.28 | 6.95 | 38.38M |
| July 27, 2026 | 6.68 | 6.92 | 6.92 | 6.93 | 6.66 | 21.04M |
| July 24, 2026 | 6.7 | 6.66 | 6.66 | 6.84 | 6.61 | 20.21M |
| July 23, 2026 | 6.6 | 6.79 | 6.79 | 6.8 | 6.57 | 20.19M |
| July 22, 2026 | 6.71 | 6.61 | 6.61 | 6.84 | 6.57 | 26.21M |
| July 21, 2026 | 6.65 | 6.77 | 6.77 | 6.78 | 6.16 | 35.78M |
| July 20, 2026 | 6.99 | 6.52 | 6.52 | 7.09 | 6.46 | 39.15M |
| July 17, 2026 | 7.48 | 6.89 | 6.89 | 7.48 | 6.86 | 38.81M |
| July 16, 2026 | 7.6 | 7.38 | 7.38 | 7.66 | 7.32 | 36.27M |
| July 15, 2026 | 7.66 | 7.72 | 7.72 | 8.05 | 7.6 | 42.34M |
| July 14, 2026 | 7.82 | 7.66 | 7.66 | 7.87 | 7.45 | 44.38M |
| July 13, 2026 | 8.38 | 7.82 | 7.82 | 9.19 | 7.8 | 67.19M |
| July 10, 2026 | 8.14 | 8.43 | 8.43 | 8.94 | 8.13 | 51.96M |
| July 09, 2026 | 8.3 | 8.19 | 8.19 | 8.4 | 7.86 | 41.76M |
| July 08, 2026 | 8.77 | 8.25 | 8.25 | 8.85 | 8.19 | 50.7M |
| July 07, 2026 | 9.12 | 8.8 | 8.8 | 9.29 | 8.65 | 47.55M |