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 ¥2,059.01 as of November 11, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥332.7, while ¥1000 invested 1 year ago would be worth ¥677.45. This corresponds to total returns of 105.9%, -66.73%, -32.25%, respectively, with annualized returns of 7.49%, -19.75%, -32.25%.

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
November 11, 2026	51.5	52.34	52.34	52.58	51.5	9.96M
November 10, 2026	53.4	51.85	51.85	53.4	51.82	8.99M
November 09, 2026	50.9	51.16	51.16	51.51	50.71	10.01M
November 06, 2026	49.42	50.4	50.4	50.98	49.4	11.66M
November 05, 2026	49.5	51.33	51.33	51.59	49.45	17.06M
November 04, 2026	48.51	50.46	50.46	50.51	48.25	15.75M
November 03, 2026	48	48.57	48.57	49.15	47.9	12.07M
November 02, 2026	47.97	47.93	47.93	48.35	47.58	10.61M
October 30, 2026	46.64	47.39	47.39	49.38	46.5	16.64M
October 29, 2026	49.5	47.78	47.78	49.6	47.77	17.24M
October 28, 2026	50.01	50.13	50.13	50.66	49.31	16.32M
October 27, 2026	53.04	50.31	50.31	53.33	50.31	31.66M
October 26, 2026	55.89	55.9	55.9	56.6	55.65	9.3M
October 23, 2026	52.9	56.29	56.29	56.44	52.66	15.76M
October 22, 2026	54.28	53.8	53.8	54.72	53.7	8.7M
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