Unigroup Guoxin Microelectronics Co., Ltd. (002049.SZ) SHZ

Currency In CNY

002049.SZ Historical Return

If you invested ¥1000 in Unigroup Guoxin Microelectronics Co., Ltd. (002049.SZ) 10 years ago, it would be worth ¥2,048.74 as of October 22, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥377.07, while ¥1000 invested 1 year ago would be worth ¥665.18. This corresponds to total returns of 104.87%, -62.29%, -33.48%, respectively, with annualized returns of 7.44%, -17.71%, -33.48%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

002049.SZ Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 21, 2026	53.99	54.43	54.43	55.09	53.99	9.66M
October 20, 2026	52.31	53.97	53.97	53.98	52.2	10.63M
October 19, 2026	52.3	52.6	52.6	53.23	52.3	8.3M
October 16, 2026	52.79	53.23	53.23	53.9	52.08	12.28M
October 15, 2026	52.4	52.15	52.15	52.88	51.69	11.72M
October 14, 2026	55.36	54	54	55.36	54	6.85M
October 13, 2026	55.01	55.38	55.38	55.95	54.14	8.48M
October 12, 2026	56.55	55.7	55.7	56.6	55.67	6.74M
October 09, 2026	55.88	56.59	56.59	56.71	54.72	11.25M
October 08, 2026	57.9	56.14	56.14	58.31	56.03	10.13M
September 30, 2026	58.59	57.88	57.88	58.9	57.88	8.34M
September 29, 2026	58.36	58.41	58.41	58.88	58.25	6.65M
September 28, 2026	60.45	58.63	58.63	60.45	58.38	11.05M
September 24, 2026	61	60.6	60.6	61.44	60.6	7.55M
September 23, 2026	60.34	61.37	61.37	61.86	60.34	8.95M
September 22, 2026	60.34	61.86	61.86	62.69	60.34	14.49M
September 21, 2026	61.58	61.37	61.37	61.89	60.93	10.91M
September 18, 2026	60.34	61.28	61.28	61.39	60.34	14.06M
September 17, 2026	60.02	59.75	59.75	60.55	59.67	8.02M
September 16, 2026	59.19	60.41	60.41	60.55	58.73	10.88M
September 15, 2026	59	59.19	59.19	59.95	58.88	6.61M
September 11, 2026	60.03	59.09	59.09	60.06	58.5	15.05M
September 10, 2026	60.7	60.5	60.5	61.21	60.42	8M
September 09, 2026	61.54	61.21	61.21	61.75	60.9	8.99M
September 08, 2026	62.03	61.43	61.43	62.1	61.31	9.98M
September 07, 2026	62.39	62.04	62.04	62.53	61.78	9.12M
September 04, 2026	63.18	62.08	62.08	63.21	61.78	11.87M
September 03, 2026	62.9	62.76	62.76	63.17	62.51	9.1M
September 02, 2026	62.58	62.6	62.6	63.03	62.35	8.8M
September 01, 2026	63.73	63.35	63.35	63.76	63.17	11.15M
August 31, 2026	62.06	63.87	63.87	63.93	61.58	14.94M
August 28, 2026	63.09	62.78	62.78	63.46	62.73	12.9M
August 27, 2026	61.7	63.25	63.25	63.45	61.63	16.67M
August 26, 2026	61.49	61.59	61.59	61.97	61.28	9.92M
August 25, 2026	60.3	61.46	61.46	61.69	60.2	10.82M
August 24, 2026	62.65	60.99	60.99	62.65	60.49	16.99M
August 21, 2026	62.51	62.65	62.65	63.12	62.25	12.47M
August 20, 2026	63.2	62.81	62.81	63.79	62.3	16.66M
August 19, 2026	65.5	62.27	62.27	65.51	62	30.02M
August 18, 2026	68	66.38	66.38	68	66	29.29M
August 17, 2026	66.06	68.3	68.3	68.48	66	34M
August 14, 2026	66.67	67.89	67.89	67.9	65.53	27.75M
August 13, 2026	67.81	66.14	66.14	68	66.1	22.93M
August 12, 2026	66.9	67.28	67.28	67.65	66.86	14.84M
August 11, 2026	67.51	67.3	67.3	68.19	67.1	17.11M
August 10, 2026	67.22	68	68	68.02	66.23	24.21M
August 07, 2026	66.46	67.22	67.22	67.35	65.42	27.69M
August 06, 2026	66.18	66.5	66.5	67	65.71	24.27M
August 05, 2026	65.45	67.2	67.2	67.85	65.11	32.1M
August 04, 2026	64.35	65.55	65.55	65.7	64.25	21.95M
August 03, 2026	64.01	64.1	64.1	64.66	63.81	18.82M
July 31, 2026	67.2	65.02	65.02	67.52	64.94	32.37M
July 30, 2026	64.12	64.7	64.7	65.8	63.48	24.07M
July 29, 2026	63.62	64.86	64.86	65.09	62.66	22.18M
July 28, 2026	64.5	63.82	63.82	65.7	63.42	19.4M
July 27, 2026	64.02	66	66	66.43	62.68	24.68M
July 24, 2026	64.16	64.5	64.5	65.91	64.02	22.66M
July 23, 2026	65.65	65.2	65.2	65.95	64.26	24.34M
July 22, 2026	64	66.24	66.24	67.48	63.8	44.6M
July 21, 2026	62.01	65.28	65.28	65.45	59.81	43.44M