New Universal Science and Technology Co., Ltd. (SHE:300472)
China · Delayed Price · Currency is CNY 8.13
+0.12 (1.50%)
Dec 17, 2025, 3:00 PM CST
SHE:300472 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 17, 2025 | 9.40 | 9.40 | 7.84 | 7.90 | - | -1.37% | 2,746,580 |
| Dec 16, 2025 | 8.55 | 8.61 | 7.67 | 8.01 | 8.01 | -6.43% | 16,874,100 |
| Dec 15, 2025 | 8.07 | 8.68 | 8.07 | 8.56 | 8.56 | 3.63% | 9,563,500 |
| Dec 12, 2025 | 9.40 | 9.40 | 8.25 | 8.26 | 8.26 | -14.58% | 24,395,760 |
| Dec 11, 2025 | 9.43 | 9.90 | 9.43 | 9.67 | 9.67 | 0.83% | 15,193,883 |
| Dec 10, 2025 | 9.15 | 9.97 | 9.00 | 9.59 | 9.59 | 4.58% | 16,627,950 |
| Dec 9, 2025 | 8.40 | 9.25 | 8.40 | 9.17 | 9.17 | 7.13% | 16,586,360 |
| Dec 8, 2025 | 8.52 | 8.61 | 8.24 | 8.56 | 8.56 | 5.55% | 11,516,860 |
| Dec 5, 2025 | 8.06 | 8.38 | 8.03 | 8.11 | 8.11 | -5.81% | 14,949,080 |
| Dec 4, 2025 | 8.66 | 8.87 | 8.47 | 8.61 | 8.61 | -0.69% | 8,676,660 |
| Dec 3, 2025 | 8.99 | 9.00 | 8.66 | 8.67 | 8.67 | -3.99% | 10,458,880 |
| Dec 2, 2025 | 9.20 | 9.30 | 8.93 | 9.03 | 9.03 | -1.42% | 9,323,660 |
| Dec 1, 2025 | 8.84 | 9.25 | 8.80 | 9.16 | 9.16 | 0.88% | 11,664,700 |
| Nov 28, 2025 | 9.11 | 9.36 | 8.81 | 9.08 | 9.08 | -0.55% | 11,019,400 |
| Nov 27, 2025 | 9.10 | 9.25 | 8.93 | 9.13 | 9.13 | -0.33% | 15,237,330 |
| Nov 26, 2025 | 8.50 | 9.26 | 8.49 | 9.16 | 9.16 | 7.89% | 20,972,340 |
| Nov 25, 2025 | 8.62 | 8.62 | 8.40 | 8.49 | 8.49 | -1.62% | 10,198,080 |
| Nov 24, 2025 | 8.61 | 8.80 | 8.35 | 8.63 | 8.63 | - | 10,557,730 |
| Nov 21, 2025 | 8.44 | 8.88 | 8.26 | 8.63 | 8.63 | 1.53% | 13,679,890 |
| Nov 20, 2025 | 8.70 | 8.88 | 8.41 | 8.50 | 8.50 | -3.30% | 13,047,190 |
| Nov 19, 2025 | 8.54 | 9.12 | 8.38 | 8.79 | 8.79 | 1.15% | 20,104,970 |
| Nov 18, 2025 | 8.05 | 8.69 | 8.05 | 8.69 | 8.69 | 7.15% | 20,500,910 |
| Nov 17, 2025 | 8.18 | 8.40 | 8.02 | 8.11 | 8.11 | 0.75% | 18,488,580 |
| Nov 14, 2025 | 8.73 | 8.76 | 8.00 | 8.05 | 8.05 | -10.06% | 33,170,080 |
| Nov 13, 2025 | 10.00 | 11.17 | 8.91 | 8.95 | 8.95 | -4.58% | 48,069,980 |
| Nov 12, 2025 | 8.70 | 9.50 | 8.70 | 9.38 | 9.38 | 6.59% | 23,898,660 |
| Nov 11, 2025 | 9.01 | 9.17 | 8.63 | 8.80 | 8.80 | -2.33% | 26,171,710 |
| Nov 10, 2025 | 9.00 | 9.47 | 8.72 | 9.01 | 9.01 | 0.78% | 27,647,300 |
| Nov 7, 2025 | 8.05 | 9.08 | 8.05 | 8.94 | 8.94 | 11.47% | 29,971,750 |
| Nov 6, 2025 | 7.87 | 8.15 | 7.87 | 8.02 | 8.02 | 1.01% | 13,993,360 |
| Nov 5, 2025 | 7.40 | 7.97 | 7.28 | 7.94 | 7.94 | 4.47% | 19,280,000 |
| Nov 4, 2025 | 7.75 | 7.86 | 7.42 | 7.60 | 7.60 | -2.81% | 14,107,130 |
| Nov 3, 2025 | 7.84 | 7.98 | 7.75 | 7.82 | 7.82 | -2.37% | 14,173,450 |
| Oct 31, 2025 | 7.88 | 8.09 | 7.75 | 8.01 | 8.01 | 2.30% | 17,344,170 |
| Oct 30, 2025 | 7.60 | 8.03 | 7.50 | 7.83 | 7.83 | 4.68% | 22,674,140 |
| 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% | 34,718,600 |
| Oct 24, 2025 | 6.95 | 7.03 | 6.82 | 6.94 | 6.94 | -0.57% | 8,858,704 |
| Oct 23, 2025 | 7.05 | 7.08 | 6.77 | 6.98 | 6.98 | 0.29% | 13,352,660 |
| Oct 22, 2025 | 6.64 | 7.27 | 6.64 | 6.96 | 6.96 | 4.04% | 18,946,300 |
| Oct 21, 2025 | 6.61 | 6.81 | 6.52 | 6.69 | 6.69 | -0.59% | 11,269,640 |
| Oct 20, 2025 | 6.77 | 6.98 | 6.56 | 6.73 | 6.73 | -1.03% | 16,292,000 |
| Oct 17, 2025 | 6.98 | 7.14 | 6.40 | 6.80 | 6.80 | -2.58% | 20,659,080 |
| Oct 16, 2025 | 6.58 | 7.39 | 6.58 | 6.98 | 6.98 | 2.50% | 27,824,840 |
| Oct 15, 2025 | 6.48 | 6.89 | 6.20 | 6.81 | 6.81 | 8.10% | 27,765,130 |
| Oct 14, 2025 | 6.53 | 6.90 | 6.10 | 6.30 | 6.30 | -2.48% | 29,980,020 |
| Oct 13, 2025 | 5.81 | 6.75 | 5.78 | 6.46 | 6.46 | 11.96% | 37,618,000 |
| Oct 10, 2025 | 5.08 | 5.77 | 5.08 | 5.77 | 5.77 | 19.96% | 22,558,520 |
| Oct 9, 2025 | 5.17 | 5.28 | 4.81 | 4.81 | 4.81 | -9.25% | 24,009,260 |