New Universal Science and Technology Co., Ltd. (SHE:300472)
China · Delayed Price · Currency is CNY 7.83
-0.18 (-2.25%)
Nov 3, 2025, 11:44 AM CST
SHE:300472 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 7.88 | 8.09 | 7.75 | 8.01 | 8.01 | 2.30% | 17,344,179 |
| Oct 30, 2025 | 7.60 | 8.03 | 7.50 | 7.83 | 7.83 | 4.68% | 23,134,940 |
| Oct 29, 2025 | 7.60 | 7.80 | 7.35 | 7.48 | 7.48 | -1.58% | 18,515,600 |
| Oct 28, 2025 | 7.50 | 7.84 | 7.40 | 7.60 | 7.60 | -2.19% | 21,037,440 |
| Oct 27, 2025 | 7.68 | 8.33 | 7.68 | 7.77 | 7.77 | 11.96% | 34,731,200 |
| Oct 24, 2025 | 6.95 | 7.03 | 6.82 | 6.94 | 6.94 | -0.57% | 8,859,004 |
| Oct 23, 2025 | 7.05 | 7.08 | 6.77 | 6.98 | 6.98 | 0.29% | 13,352,664 |
| Oct 22, 2025 | 6.64 | 7.27 | 6.64 | 6.96 | 6.96 | 4.04% | 18,946,900 |
| Oct 21, 2025 | 6.61 | 6.81 | 6.52 | 6.69 | 6.69 | -0.59% | 11,272,640 |
| Oct 20, 2025 | 6.77 | 6.98 | 6.56 | 6.73 | 6.73 | -1.03% | 16,292,300 |
| Oct 17, 2025 | 6.98 | 7.14 | 6.40 | 6.80 | 6.80 | -2.58% | 20,659,680 |
| Oct 16, 2025 | 6.58 | 7.39 | 6.58 | 6.98 | 6.98 | 2.50% | 27,824,843 |
| Oct 15, 2025 | 6.48 | 6.89 | 6.20 | 6.81 | 6.81 | 8.10% | 27,765,134 |
| Oct 14, 2025 | 6.53 | 6.90 | 6.10 | 6.30 | 6.30 | -2.48% | 29,980,023 |
| Oct 13, 2025 | 5.81 | 6.75 | 5.78 | 6.46 | 6.46 | 11.96% | 37,618,704 |
| Oct 10, 2025 | 5.08 | 5.77 | 5.08 | 5.77 | 5.77 | 19.96% | 22,558,528 |
| Oct 9, 2025 | 5.17 | 5.28 | 4.81 | 4.81 | 4.81 | -9.25% | 24,012,263 |
| Sep 30, 2025 | 5.71 | 5.71 | 4.67 | 5.30 | 5.30 | -6.36% | 36,497,023 |
| Sep 29, 2025 | 5.86 | 6.01 | 5.65 | 5.66 | 5.66 | -1.05% | 13,606,983 |
| Sep 26, 2025 | 6.04 | 6.05 | 5.72 | 5.72 | 5.72 | -6.38% | 14,700,516 |
| Sep 25, 2025 | 6.00 | 6.23 | 5.95 | 6.11 | 6.11 | 2.35% | 12,558,163 |
| Sep 24, 2025 | 6.06 | 6.19 | 5.87 | 5.97 | 5.97 | -3.55% | 14,355,023 |
| Sep 23, 2025 | 6.45 | 6.49 | 5.36 | 6.19 | 6.19 | -5.78% | 20,157,513 |
| Sep 22, 2025 | 6.82 | 6.86 | 6.50 | 6.57 | 6.57 | -3.52% | 12,805,400 |
| Sep 19, 2025 | 6.84 | 6.95 | 6.76 | 6.81 | 6.81 | 0.59% | 9,589,461 |
| Sep 18, 2025 | 6.94 | 7.04 | 6.68 | 6.77 | 6.77 | -3.97% | 15,760,763 |
| Sep 17, 2025 | 6.88 | 7.33 | 6.85 | 7.05 | 7.05 | 3.07% | 19,204,260 |
| Sep 16, 2025 | 6.96 | 7.07 | 6.81 | 6.84 | 6.84 | -1.72% | 12,155,100 |
| Sep 15, 2025 | 7.15 | 7.18 | 6.75 | 6.96 | 6.96 | -4.53% | 19,134,880 |
| Sep 12, 2025 | 7.11 | 7.40 | 7.02 | 7.29 | 7.29 | 0.55% | 16,072,750 |
| Sep 11, 2025 | 7.00 | 7.50 | 6.93 | 7.25 | 7.25 | 3.42% | 25,137,250 |
| Sep 10, 2025 | 6.88 | 7.23 | 6.64 | 7.01 | 7.01 | 1.15% | 24,719,211 |
| Sep 9, 2025 | 6.18 | 7.25 | 6.12 | 6.93 | 6.93 | 13.79% | 37,287,134 |
| Sep 8, 2025 | 5.93 | 6.15 | 5.86 | 6.09 | 6.09 | 1.00% | 10,517,600 |
| Sep 5, 2025 | 5.82 | 6.10 | 5.72 | 6.03 | 6.03 | 3.08% | 13,408,700 |
| Sep 4, 2025 | 6.01 | 6.18 | 5.67 | 5.85 | 5.85 | -4.57% | 16,385,053 |
| Sep 3, 2025 | 6.46 | 6.48 | 6.09 | 6.13 | 6.13 | -2.54% | 15,932,170 |
| Sep 2, 2025 | 6.36 | 6.59 | 6.16 | 6.29 | 6.29 | 3.11% | 23,133,311 |
| Sep 1, 2025 | 6.12 | 6.15 | 5.92 | 6.10 | 6.10 | 0.83% | 12,306,561 |
| Aug 29, 2025 | 6.02 | 6.16 | 5.91 | 6.05 | 6.05 | -1.14% | 12,709,043 |
| Aug 28, 2025 | 6.22 | 6.45 | 6.00 | 6.12 | 6.12 | -1.77% | 20,188,083 |
| Aug 27, 2025 | 6.25 | 6.60 | 6.16 | 6.23 | 6.23 | -1.58% | 24,412,983 |
| Aug 26, 2025 | 5.79 | 6.63 | 5.76 | 6.33 | 6.33 | 8.76% | 30,158,887 |
| Aug 25, 2025 | 5.79 | 5.91 | 5.74 | 5.82 | 5.82 | 0.17% | 13,171,020 |
| Aug 22, 2025 | 5.91 | 5.93 | 5.80 | 5.81 | 5.81 | -1.53% | 13,744,207 |
| Aug 21, 2025 | 5.83 | 6.09 | 5.73 | 5.90 | 5.90 | 0.85% | 18,708,023 |
| Aug 20, 2025 | 6.14 | 6.14 | 5.70 | 5.85 | 5.85 | -4.26% | 23,170,710 |
| Aug 19, 2025 | 5.96 | 6.50 | 5.96 | 6.11 | 6.11 | 2.86% | 30,104,643 |
| Aug 18, 2025 | 5.93 | 6.19 | 5.93 | 5.94 | 5.94 | -2.94% | 24,419,350 |
| Aug 15, 2025 | 6.35 | 6.48 | 6.06 | 6.12 | 6.12 | -3.47% | 32,229,199 |