UK markets close in 6 hours 56 minutes

UniTTEC Co.,Ltd (000925.SZ)

Shenzhen - Shenzhen Delayed price. Currency in CNY
Add to watchlist
7.47-0.54 (-6.74%)
At close: 3:04PM CST
Show:
Historical prices
Frequency:
Daily
Currency in CNY
DateOpenHighLowClose*Adj. close**Volume
28 Oct 20217.987.997.387.477.4712,881,668
27 Oct 20218.178.187.998.018.017,692,963
26 Oct 20218.368.388.278.378.376,008,743
25 Oct 20218.158.328.148.258.255,566,900
22 Oct 20218.628.628.318.328.328,705,121
21 Oct 20218.668.858.628.628.627,310,020
20 Oct 20218.788.928.608.668.667,579,820
19 Oct 20218.678.858.568.808.809,796,824
18 Oct 20218.608.918.608.678.6710,221,812
15 Oct 20218.819.188.598.618.6122,403,792
14 Oct 20218.158.498.158.468.468,561,757
13 Oct 20218.088.247.978.238.234,241,609
12 Oct 20218.228.287.938.108.105,644,872
11 Oct 20218.328.368.138.288.284,217,220
08 Oct 20218.138.388.118.298.296,741,520
30 Sept 20218.208.288.118.138.136,487,540
29 Sept 20218.088.327.918.168.1611,220,180
28 Sept 20218.148.328.038.158.156,793,200
27 Sept 20219.019.048.118.128.1215,265,017
24 Sept 20219.189.278.779.019.019,437,483
23 Sept 20218.919.258.849.209.209,292,185
22 Sept 20218.718.908.678.908.906,590,550
17 Sept 20219.109.188.688.798.7913,160,886
16 Sept 20219.279.379.089.109.108,153,416
15 Sept 20219.089.258.889.249.248,704,532
14 Sept 20219.479.609.109.129.1217,405,302
13 Sept 20219.809.939.489.589.5814,494,276
10 Sept 20219.679.889.409.799.7916,409,241
09 Sept 20219.569.689.409.679.6712,986,246
08 Sept 20219.909.909.559.599.5917,659,917
07 Sept 20219.9110.069.789.989.9816,916,633
06 Sept 20219.4510.209.3310.1010.1028,520,923
03 Sept 20219.349.629.219.399.3913,850,319
02 Sept 20219.139.439.059.399.3911,474,483
01 Sept 20219.469.629.029.189.1819,339,446
31 Aug 20219.269.649.169.499.4922,829,354
30 Aug 20219.439.559.169.229.2217,238,390
27 Aug 20219.389.479.259.429.4215,325,750
26 Aug 20219.489.809.389.439.4321,434,473
25 Aug 20219.549.679.399.589.5820,145,450
24 Aug 20219.629.779.379.499.4935,576,511
23 Aug 20219.3010.029.049.799.7966,120,802
20 Aug 20218.709.118.709.119.1121,944,624
19 Aug 20218.358.518.228.288.2810,526,669
18 Aug 20218.308.448.268.428.4211,856,524
17 Aug 20218.888.938.188.298.2920,342,400
16 Aug 20218.959.188.808.878.8716,786,760
13 Aug 20218.929.048.808.888.8816,969,723
12 Aug 20218.349.038.338.898.8927,829,893
11 Aug 20218.538.538.358.388.389,621,225
10 Aug 20218.538.648.438.508.5011,119,639
09 Aug 20218.338.668.338.578.5712,695,383
06 Aug 20218.278.438.238.408.408,166,226
05 Aug 20218.448.538.268.308.3010,470,478
04 Aug 20218.368.638.338.438.4315,521,366
03 Aug 20218.648.658.288.348.3416,185,210
02 Aug 20218.758.818.518.658.6519,968,284
30 Jul 20218.408.788.358.748.7420,509,428
29 Jul 20218.258.558.208.428.4217,328,213
28 Jul 20218.148.387.778.108.1016,593,593
27 Jul 20218.368.708.218.228.2219,941,242
26 Jul 20218.518.658.188.378.3720,913,304
23 Jul 20218.248.588.218.518.5122,351,542
22 Jul 20218.098.387.998.298.2918,230,802
21 Jul 20217.918.107.898.028.0212,423,748
20 Jul 20217.617.937.527.927.929,532,249
19 Jul 20217.827.907.607.717.7113,437,426
16 Jul 20217.898.187.897.977.9714,779,485
15 Jul 20218.088.167.707.857.8517,373,884
14 Jul 20217.878.227.778.078.0722,731,218
13 Jul 20217.687.877.637.837.8313,302,019
12 Jul 20217.647.797.587.717.7113,384,740
09 Jul 20217.437.657.367.637.6313,413,121
08 Jul 20217.507.647.467.507.5011,044,254
07 Jul 20217.557.727.507.577.579,671,720
06 Jul 20217.707.777.537.647.649,889,480
05 Jul 20217.477.817.407.747.7415,552,035
02 Jul 20217.277.527.217.447.449,229,761
01 Jul 20217.687.717.307.307.3011,649,559
30 Jun 20217.557.767.477.677.6713,115,678
29 Jun 20217.477.567.407.527.529,420,061
28 Jun 20217.657.847.397.507.5015,276,193
25 Jun 20217.587.697.507.637.6313,883,214
24 Jun 20218.188.297.547.627.6229,070,708
23 Jun 20218.408.448.148.238.2319,863,703
22 Jun 20218.308.588.138.408.4022,248,036
21 Jun 20218.208.338.068.238.2317,823,322
18 Jun 20218.388.628.138.138.1322,198,360
17 Jun 20218.038.497.938.498.4926,211,453
16 Jun 20218.188.377.947.947.9418,396,076
15 Jun 20218.408.477.948.158.1529,952,095
11 Jun 20219.009.568.328.348.3442,749,832
10 Jun 20218.959.078.458.698.6937,565,572
09 Jun 20218.619.108.468.768.7652,060,417
08 Jun 20218.459.098.358.808.8050,762,228
07 Jun 20218.559.178.158.688.6867,493,240
04 Jun 20218.369.187.938.468.4666,448,167
03 Jun 20218.098.608.078.608.6034,140,214
02 Jun 20217.247.827.247.827.8234,642,335
01 Jun 20217.087.187.047.117.117,115,438
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...