Unilumin Group Co., Ltd (300232.SZ) SHZ
Currency In CNY
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
300232.SZ Historical Return
If you invested ¥1000 in Unilumin Group Co., Ltd (300232.SZ) 10 years ago, it would be worth ¥473.44 as of November 12, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥578.59, while ¥1000 invested 1 year ago would be worth ¥706.54. This corresponds to total returns of -52.66%, -42.14%, -29.35%, respectively, with annualized returns of -7.2%, -10.36%, -29.35%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
300232.SZ Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 11, 2026 | 5.07 | 5.08 | 5.08 | 5.11 | 5.03 | 15.06M |
| November 10, 2026 | 4.9 | 5.08 | 5.08 | 5.1 | 4.88 | 22.9M |
| November 09, 2026 | 4.9 | 4.83 | 4.83 | 4.95 | 4.8 | 11.48M |
| November 06, 2026 | 4.85 | 4.87 | 4.87 | 4.95 | 4.8 | 12.85M |
| November 05, 2026 | 4.82 | 4.99 | 4.99 | 5.04 | 4.82 | 15.06M |
| November 04, 2026 | 4.77 | 4.89 | 4.89 | 4.89 | 4.73 | 17.16M |
| November 03, 2026 | 4.75 | 4.77 | 4.77 | 4.85 | 4.71 | 12.39M |
| November 02, 2026 | 4.68 | 4.8 | 4.8 | 4.84 | 4.58 | 19.59M |
| October 30, 2026 | 4.8 | 4.65 | 4.65 | 4.87 | 4.64 | 23.34M |
| October 29, 2026 | 5.07 | 4.88 | 4.88 | 5.09 | 4.86 | 23.34M |
| October 28, 2026 | 5.06 | 5.14 | 5.14 | 5.19 | 5.03 | 20.16M |
| October 27, 2026 | 5.21 | 5.03 | 5.03 | 5.3 | 5.03 | 22.56M |
| October 26, 2026 | 5.4 | 5.25 | 5.25 | 5.44 | 5.22 | 32.43M |
| October 23, 2026 | 5.1 | 5.44 | 5.44 | 5.48 | 4.8 | 65.15M |
| October 22, 2026 | 5.54 | 5.38 | 5.38 | 5.55 | 5.33 | 48.51M |
| October 21, 2026 | 5.24 | 5.65 | 5.65 | 5.83 | 5.22 | 60.2M |
| October 20, 2026 | 5.14 | 5.23 | 5.23 | 5.26 | 5.1 | 9.43M |
| October 19, 2026 | 5.09 | 5.14 | 5.14 | 5.19 | 5.07 | 9.06M |
| October 16, 2026 | 5.22 | 5.14 | 5.14 | 5.26 | 5.09 | 11.05M |
| October 15, 2026 | 5.18 | 5.16 | 5.16 | 5.26 | 5.12 | 11.74M |
| October 14, 2026 | 5.38 | 5.3 | 5.3 | 5.4 | 5.28 | 10.94M |
| October 13, 2026 | 5.28 | 5.39 | 5.39 | 5.46 | 5.2 | 13.33M |
| October 12, 2026 | 5.36 | 5.33 | 5.33 | 5.4 | 5.3 | 12.02M |
| October 09, 2026 | 5.28 | 5.37 | 5.37 | 5.39 | 5.16 | 13.07M |
| October 08, 2026 | 5.34 | 5.31 | 5.31 | 5.42 | 5.27 | 11.07M |
| September 30, 2026 | 5.34 | 5.35 | 5.35 | 5.37 | 5.3 | 8.95M |
| September 29, 2026 | 5.21 | 5.31 | 5.31 | 5.34 | 5.18 | 12.66M |
| September 28, 2026 | 5.29 | 5.2 | 5.2 | 5.37 | 5.15 | 13.11M |
| September 24, 2026 | 5.36 | 5.3 | 5.3 | 5.39 | 5.3 | 8.86M |
| September 23, 2026 | 5.42 | 5.36 | 5.36 | 5.53 | 5.35 | 11.12M |
| September 22, 2026 | 5.42 | 5.48 | 5.48 | 5.56 | 5.42 | 13.05M |
| September 21, 2026 | 5.41 | 5.46 | 5.46 | 5.49 | 5.36 | 10.51M |
| September 18, 2026 | 5.42 | 5.39 | 5.39 | 5.46 | 5.38 | 10.75M |
| September 17, 2026 | 5.36 | 5.37 | 5.37 | 5.42 | 5.33 | 8.96M |
| September 16, 2026 | 5.28 | 5.37 | 5.37 | 5.4 | 5.26 | 10.6M |
| September 15, 2026 | 5.38 | 5.28 | 5.28 | 5.41 | 5.27 | 7.29M |
| September 11, 2026 | 5.42 | 5.36 | 5.36 | 5.42 | 5.26 | 12.03M |
| September 10, 2026 | 5.48 | 5.43 | 5.43 | 5.5 | 5.39 | 9.61M |
| September 09, 2026 | 5.54 | 5.49 | 5.49 | 5.57 | 5.47 | 10.9M |
| September 08, 2026 | 5.55 | 5.55 | 5.55 | 5.59 | 5.52 | 11.76M |
| September 07, 2026 | 5.59 | 5.55 | 5.55 | 5.6 | 5.52 | 10.14M |
| September 04, 2026 | 5.63 | 5.57 | 5.57 | 5.69 | 5.55 | 12.42M |
| September 03, 2026 | 5.67 | 5.6 | 5.6 | 5.73 | 5.58 | 11.99M |
| September 02, 2026 | 5.63 | 5.67 | 5.67 | 5.74 | 5.63 | 16.27M |
| September 01, 2026 | 5.6 | 5.68 | 5.68 | 5.71 | 5.56 | 12.91M |
| August 31, 2026 | 5.41 | 5.64 | 5.64 | 5.65 | 5.41 | 22.13M |
| August 28, 2026 | 5.45 | 5.47 | 5.47 | 5.5 | 5.43 | 11.35M |
| August 27, 2026 | 5.47 | 5.49 | 5.49 | 5.54 | 5.46 | 14.91M |
| August 26, 2026 | 5.48 | 5.51 | 5.51 | 5.6 | 5.46 | 24.55M |
| August 25, 2026 | 5.25 | 5.47 | 5.47 | 5.49 | 5.25 | 32.69M |
| August 24, 2026 | 5.04 | 5.29 | 5.29 | 5.6 | 5.04 | 41.92M |
| August 21, 2026 | 5.04 | 5.19 | 5.19 | 5.19 | 5 | 12.51M |
| August 20, 2026 | 4.98 | 5.09 | 5.09 | 5.13 | 4.97 | 14.88M |
| August 19, 2026 | 5.15 | 4.96 | 4.96 | 5.17 | 4.95 | 17.32M |
| August 18, 2026 | 5.25 | 5.2 | 5.2 | 5.26 | 5.15 | 14.09M |
| August 17, 2026 | 5.26 | 5.26 | 5.26 | 5.28 | 5.19 | 15.71M |
| August 14, 2026 | 5.26 | 5.27 | 5.27 | 5.3 | 5.21 | 9.95M |
| August 13, 2026 | 5.35 | 5.25 | 5.25 | 5.39 | 5.24 | 14.15M |
| August 12, 2026 | 5.28 | 5.35 | 5.35 | 5.37 | 5.28 | 9.89M |
| August 11, 2026 | 5.35 | 5.29 | 5.29 | 5.37 | 5.28 | 8.16M |
AD
