New Universal Science and Technology Co., Ltd. (SHE:300472)
China · Delayed Price · Currency is CNY 6.78
+0.13 (1.95%)
Sep 30, 2026, 3:04 PM CST
SHE:300472 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2026 | 6.65 | 6.82 | 6.61 | 6.78 | 6.78 | 1.95% | 2,334,200 |
| Sep 29, 2026 | 6.66 | 6.75 | 6.60 | 6.65 | 6.65 | -0.15% | 1,908,000 |
| Sep 28, 2026 | 6.72 | 6.84 | 6.52 | 6.66 | 6.66 | -3.06% | 3,706,876 |
| Sep 24, 2026 | 6.88 | 7.07 | 6.85 | 6.87 | 6.87 | -0.72% | 2,409,600 |
| Sep 23, 2026 | 6.76 | 7.03 | 6.73 | 6.92 | 6.92 | 2.37% | 3,663,000 |
| Sep 22, 2026 | 6.73 | 6.90 | 6.68 | 6.76 | 6.76 | 0.45% | 3,234,200 |
| Sep 21, 2026 | 6.77 | 6.78 | 6.71 | 6.73 | 6.73 | -0.59% | 2,155,300 |
| Sep 18, 2026 | 6.81 | 6.91 | 6.74 | 6.77 | 6.77 | -0.59% | 1,683,500 |
| Sep 17, 2026 | 6.68 | 6.88 | 6.67 | 6.81 | 6.81 | 0.44% | 2,184,820 |
| Sep 16, 2026 | 6.64 | 6.81 | 6.64 | 6.78 | 6.78 | 0.74% | 2,074,300 |
| Sep 15, 2026 | 6.98 | 6.98 | 6.58 | 6.73 | 6.73 | -3.58% | 3,473,860 |
| Sep 14, 2026 | 6.95 | 7.06 | 6.85 | 6.98 | 6.98 | 0.72% | 1,945,500 |
| Sep 11, 2026 | 6.96 | 7.10 | 6.91 | 6.93 | 6.93 | -1.70% | 2,020,180 |
| Sep 10, 2026 | 7.10 | 7.16 | 7.01 | 7.05 | 7.05 | -0.84% | 2,404,000 |
| Sep 9, 2026 | 7.26 | 7.32 | 7.06 | 7.11 | 7.11 | -2.07% | 2,406,200 |
| Sep 8, 2026 | 7.14 | 7.48 | 7.08 | 7.26 | 7.26 | 1.82% | 2,630,600 |
| Sep 7, 2026 | 7.16 | 7.25 | 7.09 | 7.13 | 7.13 | -1.11% | 2,423,180 |
| Sep 4, 2026 | 7.12 | 7.27 | 6.95 | 7.21 | 7.21 | 0.28% | 4,037,400 |
| Sep 3, 2026 | 7.22 | 7.38 | 7.10 | 7.19 | 7.19 | -0.42% | 6,387,500 |
| Sep 1, 2026 | 7.33 | 7.43 | 7.17 | 7.22 | 7.22 | -2.04% | 4,492,500 |
| Aug 31, 2026 | 7.00 | 7.58 | 6.98 | 7.37 | 7.37 | 4.84% | 7,358,200 |
| Aug 28, 2026 | 6.97 | 7.25 | 6.81 | 7.03 | 7.03 | 2.33% | 4,056,600 |
| Aug 27, 2026 | 6.87 | 6.92 | 6.77 | 6.87 | 6.87 | 0.29% | 1,927,300 |
| Aug 26, 2026 | 6.68 | 6.89 | 6.62 | 6.85 | 6.85 | 3.63% | 2,320,400 |
| Aug 25, 2026 | 6.47 | 6.69 | 6.47 | 6.61 | 6.61 | 1.07% | 1,420,040 |
| Aug 24, 2026 | 6.76 | 6.84 | 6.53 | 6.54 | 6.54 | -3.11% | 2,411,500 |
| Aug 21, 2026 | 6.63 | 6.77 | 6.47 | 6.75 | 6.75 | 1.96% | 2,386,500 |
| Aug 20, 2026 | 6.49 | 6.80 | 6.40 | 6.62 | 6.62 | 2.80% | 2,045,700 |
| Aug 19, 2026 | 6.50 | 6.64 | 6.40 | 6.44 | 6.44 | -2.28% | 2,319,300 |
| Aug 18, 2026 | 6.75 | 6.81 | 6.50 | 6.59 | 6.59 | -2.95% | 3,859,100 |
| Aug 17, 2026 | 6.97 | 7.00 | 6.74 | 6.79 | 6.79 | -2.58% | 2,382,600 |
| Aug 14, 2026 | 6.87 | 6.97 | 6.84 | 6.97 | 6.97 | 1.60% | 1,806,380 |
| Aug 13, 2026 | 7.02 | 7.08 | 6.84 | 6.86 | 6.86 | -2.28% | 2,345,500 |
| Aug 12, 2026 | 7.14 | 7.19 | 6.99 | 7.02 | 7.02 | -1.68% | 2,638,500 |
| Aug 11, 2026 | 6.99 | 7.17 | 6.90 | 7.14 | 7.14 | 3.18% | 3,645,500 |
| Aug 10, 2026 | 6.81 | 6.99 | 6.75 | 6.92 | 6.92 | 1.32% | 2,349,300 |
| Aug 7, 2026 | 6.80 | 7.08 | 6.72 | 6.83 | 6.83 | 1.49% | 3,829,900 |
| Aug 6, 2026 | 6.84 | 6.99 | 6.73 | 6.73 | 6.73 | -1.03% | 2,593,919 |
| Aug 5, 2026 | 6.70 | 6.85 | 6.62 | 6.80 | 6.80 | 0.89% | 3,473,319 |
| Aug 4, 2026 | 6.38 | 6.90 | 6.37 | 6.74 | 6.74 | 5.31% | 3,820,380 |
| Aug 3, 2026 | 6.49 | 6.50 | 6.32 | 6.40 | 6.40 | -1.84% | 1,713,501 |
| Jul 31, 2026 | 6.43 | 6.61 | 6.42 | 6.52 | 6.52 | -0.15% | 2,843,680 |
| Jul 30, 2026 | 6.25 | 6.72 | 6.16 | 6.53 | 6.53 | 3.82% | 5,263,500 |
| Jul 29, 2026 | 6.11 | 6.34 | 6.11 | 6.29 | 6.29 | 2.95% | 2,701,700 |
| Jul 28, 2026 | 6.16 | 6.28 | 6.10 | 6.11 | 6.11 | -2.86% | 3,367,200 |
| Jul 27, 2026 | 6.42 | 6.42 | 6.14 | 6.29 | 6.29 | -2.93% | 3,962,800 |
| Jul 24, 2026 | 6.50 | 6.90 | 6.39 | 6.48 | 6.48 | -0.77% | 5,497,600 |
| Jul 23, 2026 | 5.42 | 6.63 | 5.42 | 6.53 | 6.53 | 17.87% | 8,567,140 |
| Jul 22, 2026 | 5.80 | 5.82 | 5.45 | 5.54 | 5.54 | -4.48% | 3,559,500 |
| Jul 21, 2026 | 5.75 | 5.86 | 5.21 | 5.80 | 5.80 | 2.84% | 4,196,300 |