Unilumin Group Co., Ltd (300232.SZ) SHZ

5.80

-0.12(-2.03%)

Updated at June 02 03:04PM

Currency In CNY

300232.SZ Historical Return

If you invested ¥1000 in Unilumin Group Co., Ltd (300232.SZ) 10 years ago, it would be worth ¥533.09 as of June 02, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥731.4, while ¥1000 invested 1 year ago would be worth ¥864.38. This corresponds to total returns of -46.69%, -26.86%, -13.56%, respectively, with annualized returns of -6.09%, -6.06%, -13.56%.

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

300232.SZ Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
June 01, 2026	5.88	5.92	5.92	6.02	5.82	19.95M
May 29, 2026	6.17	5.9	5.9	6.19	5.87	39.11M
May 28, 2026	6.14	6.19	6.19	6.22	6.01	29.5M
May 27, 2026	6.33	6.19	6.19	6.5	6.13	35.02M
May 26, 2026	6.23	6.35	6.35	6.39	6.2	36.57M
May 25, 2026	6.36	6.3	6.3	6.38	6.16	35.42M
May 22, 2026	6.3	6.29	6.29	6.34	5.96	53.57M
May 21, 2026	6.18	6.19	6.19	6.78	6.16	48.17M
May 20, 2026	6.33	6.27	6.27	6.35	6.16	27.41M
May 19, 2026	6.2	6.35	6.35	6.37	6.16	28.04M
May 18, 2026	6.18	6.22	6.22	6.26	6.11	26.53M
May 15, 2026	6.36	6.19	6.19	6.42	6.15	39.77M
May 14, 2026	6.4	6.36	6.36	6.5	6.27	44.21M
May 13, 2026	6.38	6.39	6.39	6.4	6.33	26.8M
May 12, 2026	6.49	6.39	6.39	6.5	6.34	28.38M
May 11, 2026	6.59	6.5	6.5	6.6	6.45	33.54M
May 08, 2026	6.45	6.51	6.51	6.52	6.41	23.34M
May 07, 2026	6.44	6.49	6.49	6.52	6.41	25.4M
May 06, 2026	6.42	6.41	6.41	6.51	6.39	29.7M
April 30, 2026	6.37	6.35	6.35	6.41	6.3	17.69M
April 29, 2026	6.21	6.37	6.37	6.42	6.21	20.53M
April 28, 2026	6.36	6.26	6.26	6.37	6.22	21.76M
April 27, 2026	6.27	6.37	6.37	6.41	6.17	24.78M
April 24, 2026	6.28	6.27	6.27	6.34	6.18	26.2M
April 23, 2026	6.52	6.3	6.3	6.55	6.26	43.82M
April 22, 2026	6.54	6.51	6.51	6.54	6.28	76.01M
April 21, 2026	7.14	7.07	7.07	7.15	6.99	21.38M
April 20, 2026	7.09	7.17	7.17	7.23	7.07	26.34M
April 17, 2026	6.99	7.11	7.11	7.16	6.97	29.88M
April 16, 2026	6.89	7.02	7.02	7.04	6.88	27.06M
April 15, 2026	7.08	6.91	6.91	7.13	6.88	28.53M
April 14, 2026	7	6.96	6.96	7.06	6.88	25.2M
April 13, 2026	6.96	6.93	6.93	7.03	6.9	20.81M
April 10, 2026	7	7	7	7.09	6.98	22.48M
April 09, 2026	6.95	6.93	6.93	7.02	6.91	19.72M
April 08, 2026	6.89	7.02	7.02	7.02	6.81	31.55M
April 07, 2026	6.62	6.68	6.68	6.69	6.59	15.27M
April 03, 2026	6.75	6.6	6.6	6.82	6.58	21.17M
April 02, 2026	6.9	6.74	6.74	6.92	6.69	26.07M
April 01, 2026	6.96	6.93	6.93	7	6.88	26.34M
March 31, 2026	6.97	6.81	6.81	7.03	6.78	29.74M
March 30, 2026	6.9	6.98	6.98	7	6.71	31.58M
March 27, 2026	6.86	7.05	7.05	7.11	6.8	29.97M
March 26, 2026	7.3	6.96	6.96	7.31	6.91	41.3M
March 25, 2026	7.26	7.3	7.3	7.41	7.2	34.77M
March 24, 2026	7.19	7.24	7.24	7.25	6.94	44.95M
March 23, 2026	7.43	6.98	6.98	7.49	6.89	70.77M
March 20, 2026	8.01	7.68	7.68	8.19	7.68	54.85M
March 19, 2026	7.89	7.99	7.99	8.16	7.79	52.58M
March 18, 2026	7.8	8.01	8.01	8.04	7.74	45.39M
March 17, 2026	8.17	7.72	7.72	8.19	7.72	55.83M
March 16, 2026	8.24	8.16	8.16	8.27	7.94	56.27M
March 13, 2026	8.08	8.3	8.3	8.58	8.05	99.13M
March 12, 2026	7.94	8.14	8.14	8.34	7.94	74.07M
March 11, 2026	7.92	7.98	7.98	8.18	7.87	60.66M
March 10, 2026	7.92	7.87	7.92	8.02	7.83	31.17M
March 09, 2026	7.76	7.84	7.84	7.9	7.46	91.76M
March 06, 2026	7.92	7.93	7.93	8.12	7.77	176.91M
March 05, 2026	8.37	8.26	8.26	8.83	8.08	261.07M
March 04, 2026	8.32	7.37	7.36	8.32	7.32	43.42M