New Universal Science Technology Co., Ltd. Class A 300472
SZSE · China · Producer Manufacturing
CNY 6.78+0.13 (+1.95%)
Market closed· · CNY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · CNY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | CNY 6.78 | +1.95% | CNY 6.62 | CNY 6.82 | CNY 6.61 | 2.33M |
| 2026-09-29 | CNY 6.65 | -0.15% | CNY 6.66 | CNY 6.75 | CNY 6.60 | 1.91M |
| 2026-09-28 | CNY 6.66 | -3.06% | CNY 6.72 | CNY 6.84 | CNY 6.52 | 3.71M |
| 2026-09-24 | CNY 6.87 | -0.72% | CNY 6.88 | CNY 7.07 | CNY 6.85 | 2.41M |
| 2026-09-23 | CNY 6.92 | +2.37% | CNY 6.76 | CNY 7.03 | CNY 6.73 | 3.66M |
| 2026-09-22 | CNY 6.76 | +0.45% | CNY 6.73 | CNY 6.90 | CNY 6.68 | 3.23M |
| 2026-09-21 | CNY 6.73 | -0.59% | CNY 6.77 | CNY 6.78 | CNY 6.71 | 2.16M |
| 2026-09-18 | CNY 6.77 | -0.59% | CNY 6.81 | CNY 6.91 | CNY 6.74 | 1.68M |
| 2026-09-17 | CNY 6.81 | +0.44% | CNY 6.68 | CNY 6.88 | CNY 6.67 | 2.18M |
| 2026-09-16 | CNY 6.78 | +0.74% | CNY 6.64 | CNY 6.81 | CNY 6.64 | 2.06M |
| 2026-09-15 | CNY 6.73 | -3.58% | CNY 6.98 | CNY 6.98 | CNY 6.58 | 3.47M |
| 2026-09-14 | CNY 6.98 | +0.72% | CNY 6.95 | CNY 7.06 | CNY 6.85 | 1.95M |
| 2026-09-11 | CNY 6.93 | -1.70% | CNY 6.96 | CNY 7.10 | CNY 6.91 | 2.02M |
| 2026-09-10 | CNY 7.05 | -0.84% | CNY 7.10 | CNY 7.16 | CNY 7.01 | 2.40M |
| 2026-09-09 | CNY 7.11 | -2.07% | CNY 7.26 | CNY 7.32 | CNY 7.06 | 2.41M |
| 2026-09-08 | CNY 7.26 | +1.82% | CNY 7.14 | CNY 7.48 | CNY 7.08 | 2.63M |
| 2026-09-07 | CNY 7.13 | -1.11% | CNY 7.16 | CNY 7.25 | CNY 7.09 | 2.42M |
| 2026-09-04 | CNY 7.21 | +0.28% | CNY 7.12 | CNY 7.27 | CNY 6.95 | 4.04M |
| 2026-09-03 | CNY 7.19 | -0.42% | CNY 7.22 | CNY 7.38 | CNY 7.10 | 6.39M |
| 2026-09-02 | CNY 7.22 | 0.00% | CNY 7.22 | CNY 7.22 | CNY 7.22 | 0 |
| 2026-09-01 | CNY 7.22 | -2.04% | CNY 7.33 | CNY 7.43 | CNY 7.17 | 4.49M |
| 2026-08-31 | CNY 7.37 | +4.84% | CNY 7.00 | CNY 7.58 | CNY 6.98 | 7.36M |
| 2026-08-28 | CNY 7.03 | +2.33% | CNY 6.97 | CNY 7.25 | CNY 6.81 | 4.06M |
| 2026-08-27 | CNY 6.87 | +0.29% | CNY 6.87 | CNY 6.92 | CNY 6.77 | 1.93M |
| 2026-08-26 | CNY 6.85 | +3.63% | CNY 6.68 | CNY 6.89 | CNY 6.62 | 2.32M |
| 2026-08-25 | CNY 6.61 | +1.07% | CNY 6.47 | CNY 6.69 | CNY 6.47 | 1.42M |
| 2026-08-24 | CNY 6.54 | -3.11% | CNY 6.76 | CNY 6.84 | CNY 6.53 | 2.41M |
| 2026-08-21 | CNY 6.75 | +1.96% | CNY 6.63 | CNY 6.77 | CNY 6.47 | 2.38M |
| 2026-08-20 | CNY 6.62 | +2.80% | CNY 6.49 | CNY 6.80 | CNY 6.40 | 2.05M |
| 2026-08-19 | CNY 6.44 | -2.28% | CNY 6.50 | CNY 6.64 | CNY 6.40 | 2.32M |
| 2026-08-18 | CNY 6.59 | -2.95% | CNY 6.75 | CNY 6.81 | CNY 6.50 | 3.85M |
| 2026-08-17 | CNY 6.79 | -2.58% | CNY 6.97 | CNY 7.00 | CNY 6.74 | 2.38M |
| 2026-08-14 | CNY 6.97 | +1.60% | CNY 6.87 | CNY 6.97 | CNY 6.84 | 1.81M |
| 2026-08-13 | CNY 6.86 | -2.28% | CNY 7.02 | CNY 7.08 | CNY 6.84 | 2.35M |
| 2026-08-12 | CNY 7.02 | -1.68% | CNY 7.14 | CNY 7.19 | CNY 6.99 | 2.64M |
| 2026-08-11 | CNY 7.14 | +3.18% | CNY 6.99 | CNY 7.17 | CNY 6.90 | 3.64M |
| 2026-08-10 | CNY 6.92 | +1.32% | CNY 6.81 | CNY 6.99 | CNY 6.75 | 2.35M |
| 2026-08-07 | CNY 6.83 | +1.49% | CNY 6.80 | CNY 7.08 | CNY 6.72 | 3.83M |
| 2026-08-06 | CNY 6.73 | -1.03% | CNY 6.84 | CNY 6.99 | CNY 6.73 | 2.59M |
| 2026-08-05 | CNY 6.80 | +0.89% | CNY 6.70 | CNY 6.85 | CNY 6.62 | 3.47M |
| 2026-08-04 | CNY 6.74 | +5.31% | CNY 6.38 | CNY 6.90 | CNY 6.37 | 3.82M |
| 2026-08-03 | CNY 6.40 | -1.84% | CNY 6.49 | CNY 6.50 | CNY 6.32 | 1.71M |
| 2026-07-31 | CNY 6.52 | -0.15% | CNY 6.43 | CNY 6.61 | CNY 6.42 | 2.84M |
| 2026-07-30 | CNY 6.53 | +3.82% | CNY 6.25 | CNY 6.72 | CNY 6.16 | 5.26M |
| 2026-07-29 | CNY 6.29 | +2.95% | CNY 6.11 | CNY 6.34 | CNY 6.11 | 2.70M |
| 2026-07-28 | CNY 6.11 | -2.86% | CNY 6.16 | CNY 6.28 | CNY 6.10 | 3.37M |
| 2026-07-27 | CNY 6.29 | -2.93% | CNY 6.42 | CNY 6.42 | CNY 6.14 | 3.96M |
| 2026-07-24 | CNY 6.48 | -0.77% | CNY 6.50 | CNY 6.90 | CNY 6.39 | 5.50M |
| 2026-07-23 | CNY 6.53 | +17.87% | CNY 5.42 | CNY 6.63 | CNY 5.42 | 8.57M |
| 2026-07-22 | CNY 5.54 | -4.48% | CNY 5.80 | CNY 5.82 | CNY 5.45 | 3.56M |
| 2026-07-21 | CNY 5.80 | +2.84% | CNY 5.75 | CNY 5.86 | CNY 5.21 | 4.20M |
| 2026-07-20 | CNY 5.64 | -8.44% | CNY 6.12 | CNY 6.19 | CNY 5.62 | 5.01M |
| 2026-07-17 | CNY 6.16 | -4.64% | CNY 6.46 | CNY 6.46 | CNY 6.06 | 3.28M |
| 2026-07-16 | CNY 6.46 | +3.19% | CNY 6.13 | CNY 6.55 | CNY 6.13 | 4.37M |
| 2026-07-15 | CNY 6.26 | +0.81% | CNY 6.03 | CNY 6.45 | CNY 6.03 | 5.12M |
| 2026-07-14 | CNY 6.21 | +0.65% | CNY 6.17 | CNY 6.28 | CNY 6.03 | 3.29M |
| 2026-07-13 | CNY 6.17 | -5.66% | CNY 6.53 | CNY 6.54 | CNY 6.15 | 4.19M |
| 2026-07-10 | CNY 6.54 | 0.00% | CNY 6.52 | CNY 6.65 | CNY 6.35 | 2.84M |
| 2026-07-09 | CNY 6.54 | -1.36% | CNY 6.58 | CNY 6.64 | CNY 6.50 | 2.76M |
| 2026-07-08 | CNY 6.63 | +0.45% | CNY 6.61 | CNY 6.80 | CNY 6.54 | 3.09M |
| 2026-07-07 | CNY 6.60 | -1.93% | CNY 6.65 | CNY 6.84 | CNY 6.58 | 3.13M |
| 2026-07-06 | CNY 6.73 | -6.92% | CNY 7.15 | CNY 7.35 | CNY 6.72 | 5.52M |
| 2026-07-03 | CNY 7.23 | +3.73% | CNY 7.02 | CNY 7.30 | CNY 6.77 | 6.81M |
| 2026-07-02 | CNY 6.97 | +2.20% | CNY 6.60 | CNY 7.22 | CNY 6.50 | 9.10M |
| 2026-07-01 | CNY 6.82 | -8.33% | CNY 7.02 | CNY 7.18 | CNY 6.38 | 14.95M |
| 2026-06-30 | CNY 7.44 | -2.23% | CNY 7.45 | CNY 7.71 | CNY 7.25 | 5.10M |
| 2026-06-29 | CNY 7.61 | -0.52% | CNY 7.65 | CNY 8.00 | CNY 7.51 | 4.53M |
| 2026-06-26 | CNY 7.65 | +3.80% | CNY 7.37 | CNY 7.95 | CNY 7.35 | 5.33M |
| 2026-06-25 | CNY 7.37 | -4.16% | CNY 7.69 | CNY 7.69 | CNY 7.33 | 5.42M |
| 2026-06-24 | CNY 7.69 | -2.90% | CNY 7.90 | CNY 7.92 | CNY 7.65 | 5.31M |
| 2026-06-23 | CNY 7.92 | -3.41% | CNY 8.15 | CNY 8.32 | CNY 7.92 | 5.20M |
| 2026-06-22 | CNY 8.20 | +5.81% | CNY 7.88 | CNY 8.30 | CNY 7.78 | 5.71M |
| 2026-06-18 | CNY 7.75 | -2.88% | CNY 7.99 | CNY 8.00 | CNY 7.71 | 3.76M |
| 2026-06-17 | CNY 7.98 | -0.37% | CNY 8.02 | CNY 8.10 | CNY 7.83 | 4.23M |
| 2026-06-16 | CNY 8.01 | -2.32% | CNY 8.19 | CNY 8.19 | CNY 8.00 | 4.30M |
| 2026-06-15 | CNY 8.20 | -0.97% | CNY 8.29 | CNY 8.30 | CNY 7.96 | 3.61M |
| 2026-06-12 | CNY 8.28 | +3.24% | CNY 7.90 | CNY 8.30 | CNY 7.90 | 3.32M |
| 2026-06-11 | CNY 8.02 | -2.55% | CNY 8.20 | CNY 8.24 | CNY 7.91 | 3.40M |
| 2026-06-10 | CNY 8.23 | +4.71% | CNY 7.83 | CNY 8.65 | CNY 7.83 | 5.71M |
| 2026-06-09 | CNY 7.86 | -2.00% | CNY 8.10 | CNY 8.14 | CNY 7.85 | 3.80M |
| 2026-06-08 | CNY 8.02 | -1.60% | CNY 8.15 | CNY 8.22 | CNY 7.70 | 3.61M |
| 2026-06-05 | CNY 8.15 | -1.45% | CNY 8.28 | CNY 8.33 | CNY 8.03 | 3.27M |
| 2026-06-04 | CNY 8.27 | -1.19% | CNY 8.45 | CNY 8.52 | CNY 8.23 | 3.37M |
| 2026-06-03 | CNY 8.37 | -1.53% | CNY 8.48 | CNY 8.59 | CNY 8.28 | 3.41M |
| 2026-06-02 | CNY 8.50 | -0.47% | CNY 8.55 | CNY 8.60 | CNY 8.20 | 3.79M |
| 2026-06-01 | CNY 8.54 | +4.15% | CNY 8.23 | CNY 8.65 | CNY 8.23 | 5.11M |
| 2026-05-29 | CNY 8.20 | -0.49% | CNY 8.30 | CNY 8.40 | CNY 8.13 | 4.09M |
| 2026-05-28 | CNY 8.24 | -1.20% | CNY 8.35 | CNY 8.49 | CNY 8.20 | 4.06M |
| 2026-05-27 | CNY 8.34 | -6.29% | CNY 9.00 | CNY 9.13 | CNY 8.17 | 9.24M |
| 2026-05-26 | CNY 8.90 | +3.85% | CNY 8.55 | CNY 8.91 | CNY 8.37 | 7.47M |