UK markets open in 1 hour 54 minutes

UniTTEC Co., Ltd. (000925.SZ)

Shenzhen - Shenzhen Delayed price. Currency in CNY
Add to watchlist
7.61-0.14 (-1.81%)
At close: 4:29PM CST
Show:
Historical prices
Frequency:
Daily
Currency in CNY
DateOpenHighLowClose*Adj. close**Volume
30 Sep 20207.707.797.617.637.634,368,440
29 Sep 20207.397.807.387.777.778,838,486
28 Sep 20207.657.757.417.427.425,390,354
25 Sep 20207.497.617.407.577.574,108,060
24 Sep 20207.657.667.407.477.475,919,481
23 Sep 20207.617.747.547.637.636,626,775
22 Sep 20207.787.787.517.607.6011,089,434
21 Sep 20208.368.367.777.867.8620,695,799
18 Sep 20208.248.398.088.328.324,894,140
17 Sep 20208.308.318.058.178.178,231,953
16 Sep 20208.488.498.208.328.326,762,716
15 Sep 20208.828.828.328.408.408,292,298
14 Sep 20208.889.208.498.658.659,507,338
11 Sep 20208.388.728.198.678.679,088,141
10 Sep 20208.708.808.318.358.3512,068,976
09 Sep 20208.769.058.628.638.6311,496,746
08 Sep 20208.668.958.598.868.869,751,027
07 Sep 20208.648.878.558.608.6011,943,658
04 Sep 20208.308.598.308.588.587,163,702
03 Sep 20208.508.658.328.528.5210,670,970
02 Sep 20208.358.538.248.378.378,076,120
01 Sep 20208.308.418.228.278.277,210,862
31 Aug 20208.408.568.268.278.2713,588,720
28 Aug 20208.258.668.238.468.4617,096,101
27 Aug 20208.478.557.918.428.4231,376,448
26 Aug 20208.249.108.218.728.7243,999,854
25 Aug 20208.508.508.238.268.268,089,343
24 Aug 20208.438.488.228.378.378,314,321
21 Aug 20208.108.358.098.298.2911,806,096
20 Aug 20208.008.187.917.977.975,306,100
19 Aug 20208.308.338.088.088.089,087,280
18 Aug 20208.058.408.038.268.2612,224,915
17 Aug 20208.018.157.958.058.057,420,480
14 Aug 20207.938.027.837.977.976,821,740
13 Aug 20207.678.127.647.937.9311,782,239
12 Aug 20207.687.727.407.727.727,334,547
11 Aug 20207.787.857.697.707.704,430,546
10 Aug 20207.617.897.577.787.785,836,551
07 Aug 20207.897.897.497.617.618,340,848
06 Aug 20208.108.117.877.947.944,817,940
05 Aug 20208.078.178.008.078.075,632,817
04 Aug 20208.128.238.038.058.0510,002,291
03 Aug 20207.808.037.798.038.036,934,114
31 Jul 20207.747.807.637.787.785,742,699
30 Jul 20207.867.887.707.737.734,794,142
29 Jul 20207.707.887.627.877.876,210,657
28 Jul 20207.817.987.687.757.755,485,414
27 Jul 20207.807.917.627.797.797,761,760
24 Jul 20208.188.267.377.697.6913,944,340
23 Jul 20208.258.438.058.178.1712,585,181
22 Jul 20207.768.487.708.258.2516,567,180
21 Jul 20207.817.967.637.737.735,800,320
20 Jul 20207.537.797.527.787.786,225,591
17 Jul 20207.687.737.427.467.468,159,723
16 Jul 20207.908.007.657.677.678,982,763
15 Jul 20208.068.307.808.018.0114,253,670
14 Jul 20208.408.407.978.088.0816,548,991
13 Jul 20208.438.548.258.438.4312,568,839
10 Jul 20208.038.597.978.398.3920,824,326
09 Jul 20207.768.127.688.038.0313,829,341
08 Jul 20207.577.837.487.757.7512,072,812
07 Jul 20207.727.737.487.537.5311,732,088
06 Jul 20207.277.587.277.577.5711,414,605
03 Jul 20207.257.347.207.257.256,933,706
02 Jul 20207.187.297.117.287.285,871,949
01 Jul 20207.377.377.007.197.198,220,123
30 Jun 20207.367.407.227.297.296,088,841
29 Jun 20207.327.497.207.387.386,605,278
24 Jun 20207.047.387.027.367.3613,375,296
23 Jun 20207.037.056.997.037.035,608,800
22 Jun 20207.027.096.987.047.046,143,014
19 Jun 20207.047.096.946.956.956,027,782
18 Jun 20206.927.106.867.057.057,356,949
17 Jun 20206.766.986.756.926.925,935,254
16 Jun 20206.726.806.706.766.763,138,710
15 Jun 20206.616.906.556.716.715,507,330
12 Jun 20206.596.676.536.626.627,588,113
11 Jun 20206.796.836.686.716.714,879,959
10 Jun 20206.866.866.736.806.805,740,480
09 Jun 20206.886.886.786.836.834,443,542
08 Jun 20206.987.036.786.826.824,142,327
05 Jun 20206.916.966.866.906.902,910,102
04 Jun 20206.997.006.856.936.934,689,087
03 Jun 20207.107.206.987.017.016,296,941
02 Jun 20206.967.116.937.097.096,675,634
01 Jun 20206.796.966.786.966.966,481,132
29 May 20206.786.876.736.776.773,703,110
28 May 20206.846.886.746.796.794,421,580
27 May 20206.826.906.816.846.843,151,938
26 May 20206.756.956.756.856.853,792,462
25 May 20206.816.876.706.756.754,930,360
22 May 20207.077.076.806.846.847,719,896
21 May 20207.317.377.057.077.077,181,564
20 May 20207.477.477.307.317.314,539,900
19 May 20207.407.467.327.357.354,862,763
18 May 20207.297.517.057.407.4010,645,163
15 May 20207.437.537.307.317.3110,926,522
14 May 20207.737.757.447.457.458,646,890
13 May 20207.797.807.687.717.714,515,040
12 May 20207.737.857.657.827.825,417,208
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...
By using Yahoo, you agree that we and our partners can use cookies for purposes such as customising content and advertising. See our Privacy Policy to learn more