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 ¥2,449.89 as of August 02, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥476.65, while ¥1000 invested 1 year ago would be worth ¥878.89. This corresponds to total returns of 144.99%, -52.33%, -12.11%, respectively, with annualized returns of 9.37%, -13.77%, -12.11%.

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
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
July 20, 2026	64.99	61.77	61.77	65.49	60.56	43.04M
July 17, 2026	70.06	64.1	64.1	70.16	64.01	52.65M
July 16, 2026	72.07	70.16	70.16	74.33	69.55	50.04M
July 15, 2026	78.35	72.24	72.24	79.22	72.05	57.28M
July 14, 2026	81.11	78.22	78.22	81.89	74	69.61M
July 13, 2026	85	81.74	81.74	86.62	80.25	65.31M
July 10, 2026	85.63	85.83	85.83	90.2	85.58	90.09M
July 09, 2026	84	87.09	87.09	87.1	82.4	68.55M
July 08, 2026	82.77	83.51	83.51	86.19	79.84	55.12M
July 07, 2026	82.9	82	82	84.79	81.03	35.7M
July 06, 2026	83	83.2	83.2	84.55	77.89	52.02M
July 03, 2026	83.55	81.76	81.76	84.4	81.12	38.15M
July 02, 2026	84.1	83.55	83.55	88.21	81.3	51.7M
July 01, 2026	89	86.41	86.41	91.79	85.6	61.06M
June 30, 2026	85.1	88.75	88.75	90.2	83.4	57.41M
June 29, 2026	84	85.35	85.35	87.17	81.11	47.19M
June 26, 2026	86.01	83.98	83.98	87.64	82.81	47.97M
June 25, 2026	84	87.5	87.5	88.89	82.87	66.84M
June 24, 2026	81.02	83.64	83.64	83.85	80.17	36.75M
June 23, 2026	81.7	81.91	81.91	84.23	79.86	42.12M
June 22, 2026	80.89	81.96	81.96	82.48	79.98	43.47M
June 18, 2026	79.9	80.39	80.39	81.88	79.56	39.33M
June 17, 2026	76.71	80	80	80.82	76.05	39.64M
June 16, 2026	74.88	76.71	76.71	78.08	74.46	32.49M
June 15, 2026	72.08	74.76	74.76	74.76	71.22	28.57M
June 12, 2026	73.24	71.51	71.51	74	70.86	25.92M
June 11, 2026	72.08	71.42	71.42	73.2	70.6	22.46M
June 10, 2026	72.75	73	73	75.33	71.93	24.02M
June 09, 2026	71.73	73.68	73.68	73.78	70.91	28.75M
June 08, 2026	72.3	69.98	69.98	73.39	69.61	33.95M
June 05, 2026	76.07	75.14	75.14	77.75	73.03	37.98M
June 04, 2026	75.66	77.27	77.27	78.16	75.36	26.94M
June 03, 2026	76.22	77.09	77.09	78.92	76.02	38.25M
June 02, 2026	76.55	76.19	76.19	77.66	75	31.46M
June 01, 2026	79	76.51	76.51	81.05	76.5	44.97M
May 29, 2026	86.39	79.3	79.3	86.53	78.51	66.27M
May 28, 2026	84.51	86.3	86.3	86.73	83.38	61.27M
May 27, 2026	83.5	85.06	85.06	89.53	83.45	83.42M
May 26, 2026	84.46	82.95	82.95	84.46	80.89	52.8M
May 25, 2026	82.14	85.02	85.02	85.07	81.66	68.62M
May 22, 2026	78.4	79.73	79.73	79.98	77.55	31.88M
May 21, 2026	77	77.89	77.89	82.96	77	50.17M
May 20, 2026	79.95	81.3	81.3	81.99	79.68	37.66M
May 19, 2026	77.55	80.97	80.97	81	76.21	39.34M
May 18, 2026	77	78.33	78.33	79.77	76.89	27.19M
May 15, 2026	79.01	77.27	77.27	80.48	76.68	38.24M
May 14, 2026	82.6	78.8	78.8	82.76	78.7	33.57M
May 13, 2026	78.16	82	82	82.05	77.53	42.03M
May 12, 2026	81.13	79.59	79.59	81.13	79.07	37.42M
May 11, 2026	78.75	81.94	81.94	82.76	78.75	59.92M
May 08, 2026	78.05	77.36	77.36	78.05	76.09	36.7M