New Universal Science and Technology Co., Ltd. (SHE:300472)
China · Delayed Price · Currency is CNY 7.43
-0.20 (-2.62%)
At close: Mar 9, 2026
SHE:300472 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 7.50 | 7.64 | 7.38 | 7.43 | 7.43 | -2.62% | 4,938,440 |
| Mar 6, 2026 | 7.67 | 7.74 | 7.59 | 7.63 | 7.63 | -0.13% | 2,884,900 |
| Mar 5, 2026 | 7.61 | 7.76 | 7.58 | 7.64 | 7.64 | 1.46% | 2,938,120 |
| Mar 4, 2026 | 7.62 | 7.69 | 7.48 | 7.53 | 7.53 | -0.53% | 2,889,220 |
| Mar 3, 2026 | 7.77 | 7.84 | 7.52 | 7.57 | 7.57 | -2.20% | 5,020,220 |
| Mar 2, 2026 | 7.75 | 7.87 | 7.60 | 7.74 | 7.74 | -1.28% | 5,671,600 |
| Feb 27, 2026 | 7.60 | 7.85 | 7.60 | 7.84 | 7.84 | 1.95% | 4,457,360 |
| Feb 26, 2026 | 7.89 | 7.89 | 7.66 | 7.69 | 7.69 | -2.04% | 5,470,000 |
| Feb 25, 2026 | 7.80 | 7.95 | 7.74 | 7.85 | 7.85 | 0.64% | 4,691,280 |
| Feb 24, 2026 | 7.72 | 7.82 | 7.53 | 7.80 | 7.80 | 1.69% | 5,283,960 |
| Feb 13, 2026 | 7.71 | 7.86 | 7.66 | 7.67 | 7.67 | -0.65% | 3,474,700 |
| Feb 12, 2026 | 7.77 | 7.94 | 7.62 | 7.72 | 7.72 | 0.39% | 5,034,900 |
| Feb 11, 2026 | 7.78 | 7.84 | 7.68 | 7.69 | 7.69 | -1.41% | 4,392,180 |
| Feb 10, 2026 | 7.83 | 7.90 | 7.80 | 7.80 | 7.80 | -0.51% | 3,391,460 |
| Feb 9, 2026 | 8.05 | 8.06 | 7.81 | 7.84 | 7.84 | -1.38% | 6,432,640 |
| Feb 6, 2026 | 7.92 | 8.09 | 7.81 | 7.95 | 7.95 | 0.13% | 4,439,034 |
| Feb 5, 2026 | 7.75 | 8.19 | 7.67 | 7.94 | 7.94 | 2.45% | 6,541,360 |
| Feb 4, 2026 | 7.85 | 7.85 | 7.60 | 7.75 | 7.75 | -0.64% | 4,808,614 |
| Feb 3, 2026 | 7.80 | 7.98 | 7.75 | 7.80 | 7.80 | 0.39% | 4,344,261 |
| Feb 2, 2026 | 8.01 | 8.18 | 7.76 | 7.77 | 7.77 | -5.59% | 6,469,920 |
| Jan 30, 2026 | 8.08 | 8.28 | 7.90 | 8.23 | 8.23 | 0.61% | 6,608,500 |
| Jan 29, 2026 | 8.08 | 8.31 | 8.08 | 8.18 | 8.18 | 1.36% | 7,438,301 |
| Jan 28, 2026 | 8.35 | 8.43 | 7.99 | 8.07 | 8.07 | -4.61% | 9,143,200 |
| Jan 27, 2026 | 8.69 | 8.97 | 8.29 | 8.46 | 8.46 | -2.53% | 14,080,020 |
| Jan 26, 2026 | 8.26 | 8.89 | 8.26 | 8.68 | 8.68 | 5.34% | 17,082,040 |
| Jan 23, 2026 | 8.00 | 8.35 | 7.95 | 8.24 | 8.24 | 3.65% | 12,610,160 |
| Jan 22, 2026 | 7.60 | 8.18 | 7.53 | 7.95 | 7.95 | 5.16% | 15,220,620 |
| Jan 21, 2026 | 7.41 | 7.57 | 7.40 | 7.56 | 7.56 | 0.67% | 6,283,040 |
| Jan 20, 2026 | 7.78 | 7.78 | 7.48 | 7.51 | 7.51 | -2.21% | 7,003,000 |
| Jan 19, 2026 | 7.65 | 7.74 | 7.57 | 7.68 | 7.68 | 0.52% | 5,876,300 |
| Jan 16, 2026 | 7.68 | 7.87 | 7.61 | 7.64 | 7.64 | 0.79% | 7,750,640 |
| Jan 15, 2026 | 7.58 | 7.71 | 7.46 | 7.58 | 7.58 | -0.66% | 6,669,400 |
| Jan 14, 2026 | 7.49 | 7.79 | 7.49 | 7.63 | 7.63 | 0.93% | 9,991,360 |
| Jan 13, 2026 | 7.92 | 7.97 | 7.51 | 7.56 | 7.56 | -3.08% | 12,124,400 |
| Jan 12, 2026 | 7.59 | 7.87 | 7.59 | 7.80 | 7.80 | 3.45% | 14,955,790 |
| Jan 9, 2026 | 7.32 | 7.74 | 7.21 | 7.54 | 7.54 | 2.72% | 15,122,440 |
| Jan 8, 2026 | 7.61 | 7.66 | 7.28 | 7.34 | 7.34 | -3.04% | 14,555,420 |
| Jan 7, 2026 | 7.75 | 7.81 | 7.52 | 7.57 | 7.57 | -3.07% | 10,501,140 |
| Jan 6, 2026 | 7.80 | 8.04 | 7.71 | 7.81 | 7.81 | -0.13% | 9,524,540 |
| Jan 5, 2026 | 7.70 | 7.92 | 7.42 | 7.82 | 7.82 | 1.56% | 12,700,400 |
| Dec 31, 2025 | 8.35 | 8.35 | 7.67 | 7.70 | 7.70 | -2.65% | 14,776,980 |
| Dec 30, 2025 | 8.05 | 8.12 | 7.81 | 7.91 | 7.91 | -4.93% | 15,696,990 |
| Dec 29, 2025 | 8.70 | 9.02 | 8.32 | 8.32 | 8.32 | 0.24% | 19,414,040 |
| Dec 26, 2025 | 8.26 | 8.42 | 8.04 | 8.30 | 8.30 | 0.48% | 9,241,900 |
| Dec 25, 2025 | 7.75 | 8.45 | 7.75 | 8.26 | 8.26 | 3.90% | 14,009,283 |
| Dec 24, 2025 | 8.33 | 8.41 | 7.82 | 7.95 | 7.95 | -3.28% | 16,401,640 |
| Dec 23, 2025 | 8.64 | 8.65 | 8.21 | 8.22 | 8.22 | -4.75% | 9,491,325 |
| Dec 22, 2025 | 8.58 | 8.92 | 8.58 | 8.63 | 8.63 | 0.35% | 9,906,980 |
| Dec 19, 2025 | 8.15 | 8.65 | 8.12 | 8.60 | 8.60 | 5.26% | 10,305,100 |
| Dec 18, 2025 | 8.10 | 8.30 | 7.93 | 8.17 | 8.17 | 0.49% | 5,086,620 |