New Universal Science and Technology Co., Ltd. (SHE:300472)
China · Delayed Price · Currency is CNY 8.15
-0.12 (-1.45%)
Jun 5, 2026, 3:04 PM CST
SHE:300472 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 5, 2026 | 8.28 | 8.33 | 8.03 | 8.15 | 8.15 | -1.45% | 3,268,680 |
| Jun 4, 2026 | 8.45 | 8.52 | 8.23 | 8.27 | 8.27 | -1.19% | 3,365,700 |
| Jun 3, 2026 | 8.48 | 8.59 | 8.28 | 8.37 | 8.37 | -1.53% | 3,406,400 |
| Jun 2, 2026 | 8.55 | 8.60 | 8.20 | 8.50 | 8.50 | -0.47% | 3,791,600 |
| Jun 1, 2026 | 8.23 | 8.65 | 8.23 | 8.54 | 8.54 | 4.15% | 5,111,173 |
| May 29, 2026 | 8.30 | 8.40 | 8.13 | 8.20 | 8.20 | -0.49% | 4,094,200 |
| May 28, 2026 | 8.35 | 8.49 | 8.20 | 8.24 | 8.24 | -1.20% | 4,060,980 |
| May 27, 2026 | 9.00 | 9.13 | 8.17 | 8.34 | 8.34 | -6.29% | 9,242,700 |
| May 26, 2026 | 8.55 | 8.91 | 8.37 | 8.90 | 8.90 | 3.85% | 7,466,180 |
| May 25, 2026 | 9.00 | 9.00 | 8.03 | 8.57 | 8.57 | -6.13% | 12,000,760 |
| May 22, 2026 | 8.96 | 9.18 | 8.96 | 9.13 | 9.13 | 0.66% | 3,494,673 |
| May 21, 2026 | 9.10 | 9.42 | 9.05 | 9.07 | 9.07 | -0.66% | 5,330,000 |
| May 20, 2026 | 9.15 | 9.18 | 9.01 | 9.13 | 9.13 | 0.22% | 4,546,780 |
| May 19, 2026 | 9.27 | 9.41 | 9.02 | 9.11 | 9.11 | -1.73% | 4,625,140 |
| May 18, 2026 | 9.50 | 9.55 | 9.10 | 9.27 | 9.27 | -1.70% | 8,144,388 |
| May 15, 2026 | 9.23 | 9.79 | 9.20 | 9.43 | 9.43 | 2.17% | 11,545,010 |
| May 14, 2026 | 9.10 | 9.27 | 9.00 | 9.23 | 9.23 | 1.65% | 7,690,740 |
| May 13, 2026 | 8.76 | 9.19 | 8.75 | 9.08 | 9.08 | 2.48% | 7,037,753 |
| May 12, 2026 | 9.04 | 9.33 | 8.78 | 8.86 | 8.86 | -1.99% | 11,786,640 |
| May 11, 2026 | 8.56 | 9.33 | 8.53 | 9.04 | 9.04 | 5.61% | 12,536,640 |
| May 8, 2026 | 8.40 | 8.70 | 8.37 | 8.56 | 8.56 | 2.15% | 8,992,560 |
| May 7, 2026 | 8.38 | 8.51 | 8.28 | 8.38 | 8.38 | -0.24% | 5,939,820 |
| May 6, 2026 | 8.11 | 8.50 | 8.07 | 8.40 | 8.40 | 3.45% | 8,016,540 |
| Apr 30, 2026 | 8.15 | 8.20 | 8.06 | 8.12 | 8.12 | 0.37% | 3,477,160 |
| Apr 29, 2026 | 8.16 | 8.27 | 8.06 | 8.09 | 8.09 | -1.10% | 5,524,400 |
| Apr 28, 2026 | 8.18 | 8.42 | 8.08 | 8.18 | 8.18 | -0.85% | 4,653,460 |
| Apr 27, 2026 | 8.68 | 8.75 | 8.22 | 8.25 | 8.25 | -3.51% | 9,857,580 |
| Apr 24, 2026 | 8.27 | 8.61 | 8.20 | 8.55 | 8.55 | 4.01% | 10,695,000 |
| Apr 23, 2026 | 8.23 | 8.45 | 8.11 | 8.22 | 8.22 | -0.36% | 5,586,760 |
| Apr 22, 2026 | 8.39 | 8.55 | 8.21 | 8.25 | 8.25 | -2.37% | 6,998,880 |
| Apr 21, 2026 | 8.19 | 8.63 | 8.19 | 8.45 | 8.45 | 2.42% | 8,224,800 |
| Apr 20, 2026 | 8.00 | 8.29 | 7.93 | 8.25 | 8.25 | 3.13% | 7,087,271 |
| Apr 17, 2026 | 8.04 | 8.19 | 8.00 | 8.00 | 8.00 | -0.87% | 3,546,400 |
| Apr 16, 2026 | 8.27 | 8.27 | 8.05 | 8.07 | 8.07 | -1.59% | 5,106,100 |
| Apr 15, 2026 | 8.22 | 8.33 | 8.11 | 8.20 | 8.20 | -0.24% | 5,016,220 |
| Apr 14, 2026 | 7.89 | 8.38 | 7.84 | 8.22 | 8.22 | 4.45% | 8,759,279 |
| Apr 13, 2026 | 7.85 | 7.95 | 7.81 | 7.87 | 7.87 | 0.13% | 4,356,100 |
| Apr 10, 2026 | 7.62 | 8.03 | 7.62 | 7.86 | 7.86 | 3.29% | 7,920,662 |
| Apr 9, 2026 | 7.81 | 7.81 | 7.59 | 7.61 | 7.61 | -2.56% | 5,116,220 |
| Apr 8, 2026 | 7.90 | 7.95 | 7.67 | 7.81 | 7.81 | -0.51% | 8,761,959 |
| Apr 7, 2026 | 7.90 | 7.95 | 7.77 | 7.85 | 7.85 | 0.13% | 3,906,540 |
| Apr 3, 2026 | 8.08 | 8.20 | 7.70 | 7.84 | 7.84 | -2.61% | 6,580,500 |
| Apr 2, 2026 | 8.38 | 8.38 | 7.92 | 8.05 | 8.05 | -8.21% | 11,499,380 |
| Apr 1, 2026 | 8.68 | 8.80 | 8.45 | 8.77 | 8.77 | 2.10% | 8,905,000 |
| Mar 31, 2026 | 8.30 | 8.95 | 8.30 | 8.59 | 8.59 | 2.87% | 12,182,620 |
| Mar 30, 2026 | 7.95 | 8.50 | 7.95 | 8.35 | 8.35 | 2.83% | 9,478,519 |
| Mar 27, 2026 | 8.05 | 8.13 | 7.97 | 8.12 | 8.12 | 1.00% | 3,346,300 |
| Mar 26, 2026 | 8.21 | 8.27 | 7.96 | 8.04 | 8.04 | -2.07% | 5,983,980 |
| Mar 25, 2026 | 7.80 | 8.29 | 7.80 | 8.21 | 8.21 | 4.06% | 7,122,542 |
| Mar 24, 2026 | 7.79 | 8.08 | 7.75 | 7.89 | 7.89 | 2.07% | 4,806,200 |