UniTTEC Co., Ltd. Class A 000925
SZSE · China · Electronic Technology
CNY 7.86-0.04 (-0.51%)
Market closed· · CNY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · CNY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | CNY 7.86 | -0.51% | CNY 7.93 | CNY 8.08 | CNY 7.82 | 19.75M |
| 2026-09-29 | CNY 7.90 | +1.80% | CNY 7.78 | CNY 8.07 | CNY 7.76 | 16.58M |
| 2026-09-28 | CNY 7.76 | -2.14% | CNY 8.02 | CNY 8.05 | CNY 7.68 | 17.16M |
| 2026-09-24 | CNY 7.93 | -1.12% | CNY 8.02 | CNY 8.09 | CNY 7.92 |
| 11.87M |
| 2026-09-23 | CNY 8.02 | -1.72% | CNY 8.14 | CNY 8.17 | CNY 8.01 | 13.85M |
| 2026-09-22 | CNY 8.16 | -0.61% | CNY 8.21 | CNY 8.30 | CNY 8.09 | 16.35M |
| 2026-09-21 | CNY 8.21 | +1.11% | CNY 8.14 | CNY 8.29 | CNY 8.14 | 16.99M |
| 2026-09-18 | CNY 8.12 | +1.88% | CNY 8.11 | CNY 8.23 | CNY 8.05 | 19.64M |
| 2026-09-17 | CNY 7.97 | -0.25% | CNY 7.99 | CNY 8.20 | CNY 7.96 | 19.43M |
| 2026-09-16 | CNY 7.99 | +4.17% | CNY 7.60 | CNY 8.03 | CNY 7.60 | 23.94M |
| 2026-09-15 | CNY 7.67 | -2.91% | CNY 7.90 | CNY 7.93 | CNY 7.67 | 21.88M |
| 2026-09-14 | CNY 7.90 | -1.13% | CNY 8.01 | CNY 8.06 | CNY 7.80 | 22.43M |
| 2026-09-11 | CNY 7.99 | -2.08% | CNY 7.96 | CNY 8.12 | CNY 7.88 | 28.27M |
| 2026-09-10 | CNY 8.16 | -5.56% | CNY 8.39 | CNY 8.45 | CNY 8.15 | 45.52M |
| 2026-09-09 | CNY 8.64 | +2.13% | CNY 8.43 | CNY 9.17 | CNY 8.40 | 61.00M |
| 2026-09-08 | CNY 8.46 | -1.97% | CNY 8.63 | CNY 8.63 | CNY 8.41 | 28.96M |
| 2026-09-07 | CNY 8.63 | +1.17% | CNY 8.57 | CNY 8.66 | CNY 8.51 | 26.11M |
| 2026-09-04 | CNY 8.53 | -0.70% | CNY 8.71 | CNY 8.86 | CNY 8.48 | 33.64M |
| 2026-09-03 | CNY 8.59 | -1.60% | CNY 8.79 | CNY 8.86 | CNY 8.51 | 41.78M |
| 2026-09-02 | CNY 8.73 | -4.59% | CNY 9.01 | CNY 9.04 | CNY 8.72 | 56.24M |
| 2026-09-01 | CNY 9.15 | -2.35% | CNY 9.40 | CNY 9.49 | CNY 9.10 | 50.67M |
| 2026-08-31 | CNY 9.37 | -0.11% | CNY 8.98 | CNY 9.57 | CNY 8.81 | 92.15M |
| 2026-08-28 | CNY 9.38 | +9.96% | CNY 8.37 | CNY 9.38 | CNY 8.29 | 83.20M |
| 2026-08-27 | CNY 8.53 | +0.35% | CNY 8.33 | CNY 8.75 | CNY 8.14 | 61.95M |
| 2026-08-26 | CNY 8.50 | +1.55% | CNY 8.34 | CNY 8.87 | CNY 8.26 | 63.01M |
| 2026-08-25 | CNY 8.37 | -6.69% | CNY 9.01 | CNY 9.01 | CNY 8.19 | 85.91M |
| 2026-08-24 | CNY 8.97 | +10.06% | CNY 8.97 | CNY 8.97 | CNY 8.97 | 11.79M |
| 2026-08-21 | CNY 8.15 | +3.82% | CNY 7.80 | CNY 8.15 | CNY 7.66 | 27.97M |
| 2026-08-20 | CNY 7.85 | +0.51% | CNY 8.06 | CNY 8.08 | CNY 7.75 | 21.56M |
| 2026-08-19 | CNY 7.81 | -5.79% | CNY 8.21 | CNY 8.49 | CNY 7.80 | 41.55M |
| 2026-08-18 | CNY 8.29 | +5.07% | CNY 7.91 | CNY 8.47 | CNY 7.81 | 53.92M |
| 2026-08-17 | CNY 7.89 | +1.15% | CNY 7.81 | CNY 7.89 | CNY 7.63 | 17.50M |
| 2026-08-14 | CNY 7.80 | +1.56% | CNY 7.71 | CNY 7.95 | CNY 7.67 | 20.52M |
| 2026-08-13 | CNY 7.68 | -0.52% | CNY 7.75 | CNY 7.92 | CNY 7.67 | 25.96M |
| 2026-08-12 | CNY 7.72 | +0.78% | CNY 7.62 | CNY 7.76 | CNY 7.61 | 14.88M |
| 2026-08-11 | CNY 7.66 | -1.42% | CNY 7.77 | CNY 7.82 | CNY 7.58 | 13.58M |
| 2026-08-10 | CNY 7.77 | +1.97% | CNY 7.64 | CNY 7.80 | CNY 7.45 | 20.75M |
| 2026-08-07 | CNY 7.62 | +0.79% | CNY 7.53 | CNY 7.63 | CNY 7.45 | 15.63M |
| 2026-08-06 | CNY 7.56 | -0.40% | CNY 7.52 | CNY 7.67 | CNY 7.42 | 20.71M |
| 2026-08-05 | CNY 7.59 | +1.20% | CNY 7.55 | CNY 7.73 | CNY 7.52 | 25.01M |
| 2026-08-04 | CNY 7.50 | +3.59% | CNY 7.30 | CNY 7.52 | CNY 7.25 | 20.31M |
| 2026-08-03 | CNY 7.24 | +1.83% | CNY 7.11 | CNY 7.32 | CNY 7.08 | 22.95M |
| 2026-07-31 | CNY 7.11 | +4.41% | CNY 6.98 | CNY 7.15 | CNY 6.98 | 28.10M |
| 2026-07-30 | CNY 6.81 | -1.73% | CNY 7.05 | CNY 7.05 | CNY 6.79 | 20.25M |
| 2026-07-29 | CNY 6.93 | -1.14% | CNY 6.89 | CNY 7.01 | CNY 6.72 | 27.17M |
| 2026-07-28 | CNY 7.01 | +1.30% | CNY 7.11 | CNY 7.28 | CNY 6.95 | 38.00M |
| 2026-07-27 | CNY 6.92 | +3.90% | CNY 6.68 | CNY 6.93 | CNY 6.66 | 20.69M |
| 2026-07-24 | CNY 6.66 | -1.91% | CNY 6.70 | CNY 6.84 | CNY 6.61 | 19.96M |
| 2026-07-23 | CNY 6.79 | +2.72% | CNY 6.60 | CNY 6.80 | CNY 6.57 | 19.97M |
| 2026-07-22 | CNY 6.61 | -2.36% | CNY 6.71 | CNY 6.84 | CNY 6.57 | 26.00M |
| 2026-07-21 | CNY 6.77 | +3.83% | CNY 6.65 | CNY 6.78 | CNY 6.16 | 35.59M |
| 2026-07-20 | CNY 6.52 | -5.37% | CNY 6.99 | CNY 7.09 | CNY 6.46 | 38.74M |
| 2026-07-17 | CNY 6.89 | -6.64% | CNY 7.48 | CNY 7.48 | CNY 6.86 | 38.34M |
| 2026-07-16 | CNY 7.38 | -4.40% | CNY 7.60 | CNY 7.66 | CNY 7.32 | 35.80M |
| 2026-07-15 | CNY 7.72 | +0.78% | CNY 7.66 | CNY 8.05 | CNY 7.60 | 41.98M |
| 2026-07-14 | CNY 7.66 | -2.05% | CNY 7.82 | CNY 7.87 | CNY 7.45 | 43.86M |
| 2026-07-13 | CNY 7.82 | -7.24% | CNY 8.38 | CNY 9.19 | CNY 7.80 | 66.88M |
| 2026-07-10 | CNY 8.43 | +2.93% | CNY 8.14 | CNY 8.94 | CNY 8.13 | 51.64M |
| 2026-07-09 | CNY 8.19 | -0.73% | CNY 8.30 | CNY 8.40 | CNY 7.86 | 41.75M |
| 2026-07-08 | CNY 8.25 | -6.25% | CNY 8.77 | CNY 8.85 | CNY 8.19 | 50.68M |
| 2026-07-07 | CNY 8.80 | -3.40% | CNY 9.12 | CNY 9.29 | CNY 8.65 | 47.54M |
| 2026-07-06 | CNY 9.11 | -6.66% | CNY 9.79 | CNY 9.86 | CNY 9.03 | 64.90M |
| 2026-07-03 | CNY 9.76 | -4.41% | CNY 10.10 | CNY 10.29 | CNY 9.43 | 96.29M |
| 2026-07-02 | CNY 10.21 | -0.58% | CNY 10.27 | CNY 10.75 | CNY 9.83 | 107.42M |
| 2026-07-01 | CNY 10.27 | +9.96% | CNY 9.23 | CNY 10.27 | CNY 9.17 | 112.18M |
| 2026-06-30 | CNY 9.34 | +1.63% | CNY 9.38 | CNY 9.48 | CNY 9.02 | 61.60M |
| 2026-06-29 | CNY 9.19 | -3.47% | CNY 9.35 | CNY 9.97 | CNY 9.10 | 82.88M |
| 2026-06-26 | CNY 9.52 | +3.59% | CNY 9.20 | CNY 9.77 | CNY 9.20 | 108.74M |
| 2026-06-25 | CNY 9.19 | +1.10% | CNY 9.26 | CNY 9.36 | CNY 9.00 | 107.44M |
| 2026-06-24 | CNY 9.09 | +10.05% | CNY 8.20 | CNY 9.09 | CNY 8.18 | 95.59M |
| 2026-06-23 | CNY 8.26 | -3.17% | CNY 8.51 | CNY 8.65 | CNY 8.21 | 43.58M |
| 2026-06-22 | CNY 8.53 | +4.53% | CNY 8.21 | CNY 8.54 | CNY 8.15 | 50.97M |
| 2026-06-18 | CNY 8.16 | -1.45% | CNY 8.30 | CNY 8.36 | CNY 8.13 | 31.04M |
| 2026-06-17 | CNY 8.28 | -2.82% | CNY 8.37 | CNY 8.45 | CNY 8.21 | 37.58M |
| 2026-06-16 | CNY 8.52 | +2.40% | CNY 8.32 | CNY 8.65 | CNY 8.18 | 50.90M |
| 2026-06-15 | CNY 8.32 | +3.61% | CNY 8.12 | CNY 8.33 | CNY 8.06 | 36.06M |
| 2026-06-12 | CNY 8.03 | -2.55% | CNY 8.36 | CNY 8.50 | CNY 8.00 | 41.84M |
| 2026-06-11 | CNY 8.24 | -0.24% | CNY 8.14 | CNY 8.45 | CNY 8.06 | 36.93M |
| 2026-06-10 | CNY 8.26 | -2.82% | CNY 8.43 | CNY 8.50 | CNY 8.18 | 48.13M |
| 2026-06-09 | CNY 8.50 | +3.91% | CNY 8.31 | CNY 8.63 | CNY 8.14 | 56.81M |
| 2026-06-08 | CNY 8.18 | -5.32% | CNY 8.30 | CNY 8.65 | CNY 8.03 | 58.76M |
| 2026-06-05 | CNY 8.64 | +2.01% | CNY 8.30 | CNY 8.98 | CNY 8.28 | 84.31M |
| 2026-06-04 | CNY 8.47 | +6.54% | CNY 7.88 | CNY 8.62 | CNY 7.81 | 87.38M |
| 2026-06-03 | CNY 7.95 | +1.92% | CNY 7.80 | CNY 8.07 | CNY 7.76 | 40.31M |
| 2026-06-02 | CNY 7.80 | 0.00% | CNY 7.80 | CNY 7.87 | CNY 7.50 | 30.06M |
| 2026-06-01 | CNY 7.80 | -0.13% | CNY 7.72 | CNY 7.92 | CNY 7.61 | 27.35M |
| 2026-05-29 | CNY 7.81 | -2.86% | CNY 8.13 | CNY 8.29 | CNY 7.77 | 43.56M |
| 2026-05-28 | CNY 8.04 | +3.21% | CNY 7.77 | CNY 8.10 | CNY 7.75 | 39.47M |
| 2026-05-27 | CNY 7.79 | -3.35% | CNY 8.03 | CNY 8.12 | CNY 7.75 | 45.62M |
| 2026-05-26 | CNY 8.06 | -4.28% | CNY 8.37 | CNY 8.38 | CNY 7.90 | 45.65M |