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 ¥2,329.13 as of September 11, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥413.62, while ¥1000 invested 1 year ago would be worth ¥761.47. This corresponds to total returns of 132.91%, -58.64%, -23.85%, respectively, with annualized returns of 8.82%, -16.19%, -23.85%.

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
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
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