New Universal Science and Technology Co., Ltd. (SHE:300472)
China · Delayed Price · Currency is CNY 8.45
+0.20 (2.42%)
Apr 21, 2026, 3:04 PM CST
SHE:300472 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 21, 2026 | 8.19 | 8.63 | 8.19 | 8.49 | - | 2.91% | 6,641,100 |
| 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% | 11,499,680 |
| 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 |
| Mar 23, 2026 | 8.40 | 8.40 | 7.60 | 7.73 | 7.73 | -7.65% | 9,421,920 |
| Mar 20, 2026 | 8.31 | 8.48 | 8.10 | 8.37 | 8.37 | 1.21% | 7,599,800 |
| Mar 19, 2026 | 8.06 | 8.56 | 8.06 | 8.27 | 8.27 | 1.47% | 9,968,720 |
| Mar 18, 2026 | 8.04 | 8.30 | 8.03 | 8.15 | 8.15 | -0.73% | 8,139,730 |
| Mar 17, 2026 | 8.20 | 8.60 | 8.05 | 8.21 | 8.21 | -0.24% | 15,524,720 |
| Mar 16, 2026 | 7.40 | 8.58 | 7.29 | 8.23 | 8.23 | 12.89% | 12,633,010 |
| Mar 13, 2026 | 7.28 | 7.47 | 7.24 | 7.29 | 7.29 | 1.25% | 4,469,980 |
| Mar 12, 2026 | 7.39 | 7.39 | 7.18 | 7.20 | 7.20 | -2.31% | 4,985,940 |
| Mar 11, 2026 | 7.48 | 7.57 | 7.30 | 7.37 | 7.37 | -1.21% | 4,558,080 |
| Mar 10, 2026 | 7.43 | 7.49 | 7.33 | 7.46 | 7.46 | 0.40% | 4,719,380 |
| Mar 9, 2026 | 7.50 | 7.64 | 7.38 | 7.43 | 7.43 | -2.62% | 4,938,440 |
| Mar 6, 2026 | 7.67 | 7.74 | 7.59 | 7.63 | 7.63 | -0.13% | 2,884,900 |
| Mar 5, 2026 | 7.61 | 7.76 | 7.58 | 7.64 | 7.64 | 1.46% | 2,938,120 |
| Mar 4, 2026 | 7.62 | 7.69 | 7.48 | 7.53 | 7.53 | -0.53% | 2,889,220 |
| Mar 3, 2026 | 7.77 | 7.84 | 7.52 | 7.57 | 7.57 | -2.20% | 5,020,220 |
| Mar 2, 2026 | 7.75 | 7.87 | 7.60 | 7.74 | 7.74 | -1.28% | 5,671,600 |
| Feb 27, 2026 | 7.60 | 7.85 | 7.60 | 7.84 | 7.84 | 1.95% | 4,457,360 |
| Feb 26, 2026 | 7.89 | 7.89 | 7.66 | 7.69 | 7.69 | -2.04% | 5,470,000 |
| Feb 25, 2026 | 7.80 | 7.95 | 7.74 | 7.85 | 7.85 | 0.64% | 4,691,280 |
| Feb 24, 2026 | 7.72 | 7.82 | 7.53 | 7.80 | 7.80 | 1.69% | 5,283,960 |
| Feb 13, 2026 | 7.71 | 7.86 | 7.66 | 7.67 | 7.67 | -0.65% | 3,474,700 |
| Feb 12, 2026 | 7.77 | 7.94 | 7.62 | 7.72 | 7.72 | 0.39% | 5,034,900 |
| Feb 11, 2026 | 7.78 | 7.84 | 7.68 | 7.69 | 7.69 | -1.41% | 4,392,180 |
| Feb 10, 2026 | 7.83 | 7.90 | 7.80 | 7.80 | 7.80 | -0.51% | 3,391,460 |
| Feb 9, 2026 | 8.05 | 8.06 | 7.81 | 7.84 | 7.84 | -1.38% | 6,432,640 |
| Feb 6, 2026 | 7.92 | 8.09 | 7.81 | 7.95 | 7.95 | 0.13% | 4,439,034 |
| Feb 5, 2026 | 7.75 | 8.19 | 7.67 | 7.94 | 7.94 | 2.45% | 6,541,360 |
| Feb 4, 2026 | 7.85 | 7.85 | 7.60 | 7.75 | 7.75 | -0.64% | 4,808,614 |
| Feb 3, 2026 | 7.80 | 7.98 | 7.75 | 7.80 | 7.80 | 0.39% | 4,344,261 |
| Feb 2, 2026 | 8.01 | 8.18 | 7.76 | 7.77 | 7.77 | -5.59% | 6,469,920 |