UK markets close in 4 hours 29 minutes

UniTTEC Co.,Ltd (000925.SZ)

Shenzhen - Shenzhen Delayed price. Currency in CNY
Add to watchlist
6.62+0.13 (+2.00%)
At close: 03:04PM CST
Time period:
26 Apr 2023 - 26 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in CNYDownload
DateOpenHighLowClose*Adj. close**Volume
26 Apr 20246.296.706.476.626.6213,750,625
25 Apr 20246.476.546.426.496.4910,071,300
24 Apr 20246.316.486.296.486.4813,539,056
23 Apr 20246.366.426.246.316.3114,452,420
22 Apr 20246.456.726.336.376.3722,611,102
19 Apr 20246.296.446.216.336.3313,256,360
18 Apr 20246.336.446.146.306.3014,739,160
17 Apr 20245.866.355.866.346.3419,183,948
16 Apr 20246.176.345.745.775.7721,803,629
15 Apr 20246.816.866.266.356.3521,797,091
12 Apr 20246.927.006.786.806.809,944,000
11 Apr 20246.827.016.766.886.889,576,100
10 Apr 20247.117.156.776.836.8313,547,000
09 Apr 20247.067.146.987.137.139,283,682
08 Apr 20247.287.287.057.057.0511,237,480
03 Apr 20247.517.517.217.307.3011,822,640
02 Apr 20247.637.677.467.527.5212,778,572
01 Apr 20247.397.667.397.647.6413,974,080
29 Mar 20247.227.357.157.377.377,847,500
28 Mar 20246.997.296.917.227.2216,587,767
27 Mar 20247.307.336.936.946.9416,661,600
26 Mar 20247.387.477.207.327.3215,586,316
25 Mar 20247.707.807.407.427.4217,107,398
22 Mar 20247.847.877.617.707.7019,708,401
21 Mar 20247.857.967.777.877.8717,500,278
20 Mar 20247.727.877.687.857.8515,217,260
19 Mar 20247.727.877.677.727.7216,080,118
18 Mar 20247.627.747.577.737.7319,855,241
15 Mar 20247.517.617.447.617.6118,679,950
14 Mar 20247.557.627.357.487.4816,954,600
13 Mar 20247.587.637.487.587.5819,113,040
12 Mar 20247.667.677.457.587.5826,269,180
11 Mar 20247.387.947.357.667.6637,349,790
08 Mar 20247.257.407.167.407.4017,991,880
07 Mar 20247.377.537.237.247.2427,969,780
06 Mar 20247.207.367.127.307.3019,829,920
05 Mar 20247.207.617.097.247.2432,226,600
04 Mar 20247.347.397.147.287.2818,154,360
01 Mar 20247.157.317.117.297.2918,289,500
29 Feb 20246.797.156.787.157.1523,097,520
28 Feb 20247.447.656.836.836.8331,703,841
27 Feb 20247.067.487.037.487.4823,145,284
26 Feb 20247.127.286.997.137.1322,458,857
23 Feb 20246.867.116.857.097.0923,757,884
22 Feb 20246.607.006.606.866.8626,898,054
21 Feb 20246.406.746.346.536.5324,523,100
20 Feb 20246.336.486.206.446.4424,606,959
19 Feb 20246.106.526.066.396.3937,884,620
08 Feb 20245.495.945.355.945.9430,177,905
07 Feb 20245.795.875.315.405.4030,548,264
06 Feb 20245.495.945.235.695.6926,708,381
05 Feb 20246.286.335.715.715.7123,285,300
02 Feb 20246.666.846.036.346.3421,604,640
01 Feb 20246.846.856.576.676.6716,258,480
31 Jan 20247.207.386.856.856.8520,354,000
30 Jan 20247.387.527.187.217.2112,507,500
29 Jan 20247.737.787.407.437.4313,451,900
26 Jan 20247.687.827.607.687.6814,128,800
25 Jan 20247.417.677.297.677.6718,938,000
24 Jan 20247.287.447.127.417.4119,245,640
23 Jan 20247.307.537.167.267.2620,949,620
22 Jan 20247.617.617.067.117.1118,714,229
19 Jan 20247.747.827.567.587.5810,412,200
18 Jan 20247.737.857.527.777.7715,640,820
17 Jan 20248.028.037.807.817.8111,950,400
16 Jan 20248.278.307.958.048.0419,886,902
15 Jan 20248.268.458.208.278.2714,896,400
12 Jan 20248.368.748.328.348.3424,017,560
11 Jan 20248.048.368.048.368.3617,408,380
10 Jan 20248.208.328.058.078.0714,691,100
09 Jan 20248.318.418.148.258.2518,569,920
08 Jan 20248.408.498.248.258.2524,080,900
05 Jan 20248.928.998.498.548.5438,248,700
04 Jan 20249.119.168.898.908.9060,700,481
03 Jan 20248.538.948.448.888.8850,155,562
02 Jan 20248.658.708.568.578.5713,357,800
29 Dec 20238.388.668.388.668.6620,231,900
28 Dec 20238.408.498.288.438.4316,029,941
27 Dec 20238.408.558.328.468.4618,875,941
26 Dec 20238.358.398.228.248.2412,081,661
25 Dec 20238.468.558.328.348.3418,530,500
22 Dec 20238.728.798.448.498.4919,438,540
21 Dec 20238.548.708.448.638.6320,141,980
20 Dec 20238.828.858.558.618.6119,667,082
19 Dec 20238.888.948.738.808.8014,014,640
18 Dec 20239.039.178.818.848.8421,696,114
15 Dec 20239.129.188.938.958.9528,804,360
14 Dec 20239.449.499.109.149.1429,066,960
13 Dec 20239.499.559.319.319.3126,486,432
12 Dec 20239.469.659.359.519.5134,056,400
11 Dec 20239.279.499.279.489.4823,522,494
08 Dec 20239.499.589.319.369.3626,541,480
07 Dec 20239.599.809.439.509.5031,090,882
06 Dec 20239.379.629.339.519.5127,941,000
05 Dec 20239.809.929.409.409.4034,976,860
04 Dec 20239.529.819.509.639.6341,110,376
01 Dec 20239.289.649.179.589.5851,157,536
30 Nov 20239.389.508.989.239.2355,322,809
29 Nov 20239.589.669.119.439.4354,756,431
28 Nov 20239.559.889.459.719.7152,273,312
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...