New Universal Science and Technology Co., Ltd. (SHE:300472)
China · Delayed Price · Currency is CNY 6.52
-0.01 (-0.15%)
Jul 31, 2026, 3:04 PM CST
SHE:300472 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 20, 2026 | 6.12 | 6.19 | 5.62 | 5.64 | 5.64 | -8.44% | 5,009,200 |
| Jul 17, 2026 | 6.46 | 6.46 | 6.06 | 6.16 | 6.16 | -4.64% | 3,275,600 |
| Jul 16, 2026 | 6.13 | 6.55 | 6.13 | 6.46 | 6.46 | 3.19% | 4,367,900 |
| Jul 15, 2026 | 6.03 | 6.45 | 6.03 | 6.26 | 6.26 | 0.81% | 5,122,893 |
| Jul 14, 2026 | 6.17 | 6.28 | 6.03 | 6.21 | 6.21 | 0.65% | 3,291,600 |
| Jul 13, 2026 | 6.53 | 6.54 | 6.15 | 6.17 | 6.17 | -5.66% | 4,185,161 |
| Jul 10, 2026 | 6.52 | 6.65 | 6.35 | 6.54 | 6.54 | - | 2,840,400 |
| Jul 9, 2026 | 6.58 | 6.64 | 6.50 | 6.54 | 6.54 | -1.36% | 2,764,840 |
| Jul 8, 2026 | 6.61 | 6.80 | 6.54 | 6.63 | 6.63 | 0.45% | 3,085,400 |
| Jul 7, 2026 | 6.65 | 6.84 | 6.58 | 6.60 | 6.60 | -1.93% | 3,128,240 |
| Jul 6, 2026 | 7.15 | 7.35 | 6.72 | 6.73 | 6.73 | -6.92% | 5,516,200 |
| Jul 3, 2026 | 7.02 | 7.30 | 6.77 | 7.23 | 7.23 | 3.73% | 6,810,261 |
| Jul 2, 2026 | 6.60 | 7.22 | 6.50 | 6.97 | 6.97 | 2.20% | 9,097,460 |
| Jul 1, 2026 | 7.02 | 7.18 | 6.38 | 6.82 | 6.82 | -8.33% | 14,948,400 |
| Jun 30, 2026 | 7.45 | 7.71 | 7.25 | 7.44 | 7.44 | -2.23% | 5,101,000 |
| Jun 29, 2026 | 7.65 | 8.00 | 7.51 | 7.61 | 7.61 | -0.52% | 4,529,160 |
| Jun 26, 2026 | 7.37 | 7.95 | 7.35 | 7.65 | 7.65 | 3.80% | 5,327,640 |
| Jun 25, 2026 | 7.69 | 7.69 | 7.33 | 7.37 | 7.37 | -4.16% | 5,420,800 |
| Jun 24, 2026 | 7.90 | 7.92 | 7.65 | 7.69 | 7.69 | -2.90% | 5,310,500 |
| Jun 23, 2026 | 8.15 | 8.32 | 7.92 | 7.92 | 7.92 | -3.41% | 5,199,600 |
| Jun 22, 2026 | 7.88 | 8.30 | 7.78 | 8.20 | 8.20 | 5.81% | 5,708,400 |
| Jun 18, 2026 | 7.99 | 8.00 | 7.71 | 7.75 | 7.75 | -2.88% | 3,758,200 |
| Jun 17, 2026 | 8.02 | 8.10 | 7.83 | 7.98 | 7.98 | -0.37% | 4,230,800 |
| Jun 16, 2026 | 8.19 | 8.19 | 8.00 | 8.01 | 8.01 | -2.32% | 4,295,660 |
| Jun 15, 2026 | 8.29 | 8.30 | 7.96 | 8.20 | 8.20 | -0.97% | 3,607,300 |
| Jun 12, 2026 | 7.90 | 8.30 | 7.90 | 8.28 | 8.28 | 3.24% | 3,316,700 |
| Jun 11, 2026 | 8.20 | 8.24 | 7.91 | 8.02 | 8.02 | -2.55% | 3,396,200 |
| Jun 10, 2026 | 7.83 | 8.65 | 7.83 | 8.23 | 8.23 | 4.71% | 5,709,700 |
| Jun 9, 2026 | 8.10 | 8.14 | 7.85 | 7.86 | 7.86 | -2.00% | 3,795,600 |
| Jun 8, 2026 | 8.15 | 8.22 | 7.70 | 8.02 | 8.02 | -1.60% | 3,606,200 |
| 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 |