New Universal Science and Technology Co., Ltd. (SHE:300472)
China · Delayed Price · Currency is CNY 6.54
0.00 (0.00%)
Jul 10, 2026, 3:04 PM CST
SHE:300472 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 10, 2026 | 6.52 | 6.65 | 6.35 | 6.54 | - | - | 2,757,300 |
| 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 |
| 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 |