Skip to main content
New Universal Science and Technology Co., Ltd. (SHE:300472)
China flag China · Delayed Price · Currency is CNY
8.10
+0.01 (0.12%)
Apr 30, 2026, 10:24 AM CST

SHE:300472 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 20268.168.278.068.098.09-1.10%5,524,400
Apr 28, 20268.188.428.088.188.18-0.85%4,653,460
Apr 27, 20268.688.758.228.258.25-3.51%9,857,580
Apr 24, 20268.278.618.208.558.554.01%10,695,009
Apr 23, 20268.238.458.118.228.22-0.36%5,586,760
Apr 22, 20268.398.558.218.258.25-2.37%6,998,880
Apr 21, 20268.198.638.198.458.452.42%8,224,800
Apr 20, 20268.008.297.938.258.253.13%7,087,271
Apr 17, 20268.048.198.008.008.00-0.87%3,546,400
Apr 16, 20268.278.278.058.078.07-1.59%5,106,100
Apr 15, 20268.228.338.118.208.20-0.24%5,016,220
Apr 14, 20267.898.387.848.228.224.45%8,759,279
Apr 13, 20267.857.957.817.877.870.13%4,356,100
Apr 10, 20267.628.037.627.867.863.29%7,920,662
Apr 9, 20267.817.817.597.617.61-2.56%5,116,220
Apr 8, 20267.907.957.677.817.81-0.51%8,761,959
Apr 7, 20267.907.957.777.857.850.13%3,906,540
Apr 3, 20268.088.207.707.847.84-2.61%6,580,500
Apr 2, 20268.388.387.928.058.05-8.21%11,499,680
Apr 1, 20268.688.808.458.778.772.10%8,905,000
Mar 31, 20268.308.958.308.598.592.87%12,182,620
Mar 30, 20267.958.507.958.358.352.83%9,478,519
Mar 27, 20268.058.137.978.128.121.00%3,346,300
Mar 26, 20268.218.277.968.048.04-2.07%5,983,980
Mar 25, 20267.808.297.808.218.214.06%7,122,542
Mar 24, 20267.798.087.757.897.892.07%4,806,200
Mar 23, 20268.408.407.607.737.73-7.65%9,421,920
Mar 20, 20268.318.488.108.378.371.21%7,599,800
Mar 19, 20268.068.568.068.278.271.47%9,968,720
Mar 18, 20268.048.308.038.158.15-0.73%8,139,730
Mar 17, 20268.208.608.058.218.21-0.24%15,524,720
Mar 16, 20267.408.587.298.238.2312.89%12,633,010
Mar 13, 20267.287.477.247.297.291.25%4,469,980
Mar 12, 20267.397.397.187.207.20-2.31%4,985,940
Mar 11, 20267.487.577.307.377.37-1.21%4,558,080
Mar 10, 20267.437.497.337.467.460.40%4,719,380
Mar 9, 20267.507.647.387.437.43-2.62%4,938,440
Mar 6, 20267.677.747.597.637.63-0.13%2,884,900
Mar 5, 20267.617.767.587.647.641.46%2,938,120
Mar 4, 20267.627.697.487.537.53-0.53%2,889,220
Mar 3, 20267.777.847.527.577.57-2.20%5,020,220
Mar 2, 20267.757.877.607.747.74-1.28%5,671,600
Feb 27, 20267.607.857.607.847.841.95%4,457,360
Feb 26, 20267.897.897.667.697.69-2.04%5,470,000
Feb 25, 20267.807.957.747.857.850.64%4,691,280
Feb 24, 20267.727.827.537.807.801.69%5,283,960
Feb 13, 20267.717.867.667.677.67-0.65%3,474,700
Feb 12, 20267.777.947.627.727.720.39%5,034,900
Feb 11, 20267.787.847.687.697.69-1.41%4,392,180
Feb 10, 20267.837.907.807.807.80-0.51%3,391,460
Feb 9, 20268.058.067.817.847.84-1.38%6,432,640
Feb 6, 20267.928.097.817.957.950.13%4,439,034
Feb 5, 20267.758.197.677.947.942.45%6,541,360
Feb 4, 20267.857.857.607.757.75-0.64%4,808,614
Feb 3, 20267.807.987.757.807.800.39%4,344,261
Feb 2, 20268.018.187.767.777.77-5.59%6,469,920
Jan 30, 20268.088.287.908.238.230.61%6,608,500
Jan 29, 20268.088.318.088.188.181.36%7,438,301
Jan 28, 20268.358.437.998.078.07-4.61%9,143,200
Jan 27, 20268.698.978.298.468.46-2.53%14,080,020
Jan 26, 20268.268.898.268.688.685.34%17,082,040
Jan 23, 20268.008.357.958.248.243.65%12,610,160
Jan 22, 20267.608.187.537.957.955.16%15,220,620
Jan 21, 20267.417.577.407.567.560.67%6,283,040
Jan 20, 20267.787.787.487.517.51-2.21%7,003,000
Jan 19, 20267.657.747.577.687.680.52%5,876,300
Jan 16, 20267.687.877.617.647.640.79%7,750,640
Jan 15, 20267.587.717.467.587.58-0.66%6,669,400
Jan 14, 20267.497.797.497.637.630.93%9,991,360
Jan 13, 20267.927.977.517.567.56-3.08%12,124,400
Jan 12, 20267.597.877.597.807.803.45%14,955,790
Jan 9, 20267.327.747.217.547.542.72%15,122,440
Jan 8, 20267.617.667.287.347.34-3.04%14,555,420
Jan 7, 20267.757.817.527.577.57-3.07%10,501,140
Jan 6, 20267.808.047.717.817.81-0.13%9,524,540
Jan 5, 20267.707.927.427.827.821.56%12,700,400
Dec 31, 20258.358.357.677.707.70-2.65%14,776,980
Dec 30, 20258.058.127.817.917.91-4.93%15,696,990
Dec 29, 20258.709.028.328.328.320.24%19,414,040
Dec 26, 20258.268.428.048.308.300.48%9,241,900
Dec 25, 20257.758.457.758.268.263.90%14,009,283
Dec 24, 20258.338.417.827.957.95-3.28%16,401,640
Dec 23, 20258.648.658.218.228.22-4.75%9,491,325
Dec 22, 20258.588.928.588.638.630.35%9,906,980
Dec 19, 20258.158.658.128.608.605.26%10,305,100
Dec 18, 20258.108.307.938.178.170.49%5,086,620
Dec 17, 20258.008.187.758.138.131.50%7,670,380
Dec 16, 20258.558.617.678.018.01-6.43%16,874,100
Dec 15, 20258.078.688.078.568.563.63%9,563,500
Dec 12, 20259.409.408.258.268.26-14.58%24,395,760
Dec 11, 20259.439.909.439.679.670.83%15,193,883
Dec 10, 20259.159.979.009.599.594.58%16,627,950
Dec 9, 20258.409.258.409.179.177.13%16,586,360
Dec 8, 20258.528.618.248.568.565.55%11,516,860
Dec 5, 20258.068.388.038.118.11-5.81%14,949,080
Dec 4, 20258.668.878.478.618.61-0.69%8,676,660
Dec 3, 20258.999.008.668.678.67-3.99%10,458,880
Dec 2, 20259.209.308.939.039.03-1.42%9,323,660
Dec 1, 20258.849.258.809.169.160.88%11,664,700
Nov 28, 20259.119.368.819.089.08-0.55%11,019,400