New Universal Science and Technology Co., Ltd. (SHE:300472)
China · Delayed Price · Currency is CNY 6.75
-0.30 (-4.26%)
Sep 18, 2025, 2:45 PM CST
SHE:300472 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2025 | 7.11 | 7.11 | 6.68 | 6.77 | 6.77 | -3.97% | 15,760,463 |
| Sep 17, 2025 | 6.88 | 7.33 | 6.85 | 7.05 | 7.05 | 3.07% | 19,202,260 |
| 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 |
| Aug 14, 2025 | 5.66 | 6.76 | 5.59 | 6.34 | 6.34 | 11.82% | 47,274,089 |
| Aug 13, 2025 | 5.87 | 6.01 | 5.67 | 5.67 | 5.67 | -4.22% | 24,494,409 |
| Aug 12, 2025 | 5.95 | 6.24 | 5.80 | 5.92 | 5.92 | -1.33% | 27,841,264 |
| Aug 11, 2025 | 5.82 | 6.28 | 5.51 | 6.00 | 6.00 | - | 36,397,373 |
| Aug 8, 2025 | 5.61 | 6.20 | 5.61 | 6.00 | 6.00 | 5.08% | 38,316,995 |
| Aug 7, 2025 | 5.67 | 6.15 | 5.56 | 5.71 | 5.71 | 1.24% | 53,512,458 |
| Aug 6, 2025 | 4.72 | 5.64 | 4.63 | 5.64 | 5.64 | 20.00% | 51,503,690 |
| Aug 5, 2025 | 4.70 | 4.85 | 4.66 | 4.70 | 4.70 | 0.43% | 15,846,478 |
| Aug 4, 2025 | 4.68 | 4.70 | 4.53 | 4.68 | 4.68 | - | 16,930,784 |
| Aug 1, 2025 | 4.73 | 4.81 | 4.59 | 4.68 | 4.68 | -0.21% | 17,478,018 |
| Jul 31, 2025 | 4.62 | 4.88 | 4.58 | 4.69 | 4.69 | 0.21% | 22,663,806 |
| Jul 30, 2025 | 4.80 | 4.85 | 4.57 | 4.68 | 4.68 | -2.70% | 27,328,029 |
| Jul 29, 2025 | 4.80 | 5.15 | 4.65 | 4.81 | 4.81 | 9.57% | 47,017,682 |
| Jul 28, 2025 | 4.46 | 4.49 | 4.36 | 4.39 | 4.39 | -3.73% | 21,049,681 |
| Jul 25, 2025 | 4.45 | 4.68 | 4.41 | 4.56 | 4.56 | 2.47% | 25,337,579 |
| Jul 24, 2025 | 4.45 | 4.54 | 4.36 | 4.45 | 4.45 | -1.98% | 23,906,805 |
| Jul 23, 2025 | 4.35 | 4.55 | 4.21 | 4.54 | 4.54 | 6.32% | 32,954,170 |
| Jul 22, 2025 | 4.37 | 4.52 | 4.24 | 4.27 | 4.27 | -2.29% | 22,846,881 |
| Jul 21, 2025 | 4.46 | 4.51 | 4.35 | 4.37 | 4.37 | -3.96% | 24,773,181 |
| Jul 18, 2025 | 4.68 | 4.73 | 4.46 | 4.55 | 4.55 | -1.73% | 24,695,891 |
| Jul 17, 2025 | 4.69 | 4.78 | 4.60 | 4.63 | 4.63 | -4.54% | 25,718,464 |
| Jul 16, 2025 | 4.92 | 4.98 | 4.54 | 4.85 | 4.85 | -4.15% | 43,557,267 |
| Jul 15, 2025 | 4.80 | 5.22 | 4.78 | 5.06 | 5.06 | 6.30% | 38,527,128 |
| Jul 14, 2025 | 4.90 | 4.98 | 4.66 | 4.76 | 4.76 | -4.23% | 27,329,361 |
| Jul 11, 2025 | 5.03 | 5.38 | 4.93 | 4.97 | 4.97 | -4.42% | 37,788,430 |