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 ¥482.62 as of July 13, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥562.5, while ¥1000 invested 1 year ago would be worth ¥683.54. This corresponds to total returns of -51.74%, -43.75%, -31.65%, respectively, with annualized returns of -7.02%, -10.86%, -31.65%.
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 |
|---|---|---|---|---|---|---|
| July 10, 2026 | 5.05 | 5.07 | 5.07 | 5.21 | 5.02 | 17.83M |
| July 09, 2026 | 5.19 | 5.07 | 5.07 | 5.21 | 4.95 | 23.16M |
| July 08, 2026 | 5.23 | 5.15 | 5.15 | 5.26 | 5.13 | 14.38M |
| July 07, 2026 | 5.4 | 5.26 | 5.26 | 5.42 | 5.24 | 15.03M |
| July 06, 2026 | 5.62 | 5.43 | 5.43 | 5.65 | 5.41 | 20.96M |
| July 03, 2026 | 5.65 | 5.63 | 5.63 | 5.7 | 5.58 | 18.14M |
| July 02, 2026 | 5.7 | 5.63 | 5.63 | 5.8 | 5.62 | 21.62M |
| July 01, 2026 | 5.75 | 5.8 | 5.8 | 5.85 | 5.61 | 25.5M |
| June 30, 2026 | 5.52 | 5.73 | 5.73 | 5.79 | 5.51 | 23.85M |
| June 29, 2026 | 5.75 | 5.56 | 5.56 | 5.84 | 5.5 | 26.26M |
| June 26, 2026 | 5.79 | 5.81 | 5.81 | 6.01 | 5.72 | 30.76M |
| June 25, 2026 | 5.74 | 5.85 | 5.85 | 5.92 | 5.65 | 25.6M |
| June 24, 2026 | 5.73 | 5.77 | 5.77 | 5.8 | 5.56 | 21.08M |
| June 23, 2026 | 5.76 | 5.76 | 5.76 | 5.87 | 5.72 | 19.85M |
| June 22, 2026 | 5.94 | 5.82 | 5.82 | 6 | 5.58 | 29.26M |
| June 18, 2026 | 6.1 | 5.94 | 5.94 | 6.16 | 5.93 | 23.09M |
| June 17, 2026 | 5.94 | 6.16 | 6.16 | 6.16 | 5.91 | 31.41M |
| June 16, 2026 | 6.04 | 5.98 | 5.98 | 6.06 | 5.94 | 22.99M |
| June 15, 2026 | 5.87 | 6.05 | 6.05 | 6.14 | 5.86 | 34.65M |
| June 12, 2026 | 5.71 | 5.87 | 5.87 | 5.93 | 5.64 | 36.69M |
| June 11, 2026 | 5.71 | 5.61 | 5.61 | 5.76 | 5.48 | 23.01M |
| June 10, 2026 | 5.85 | 5.76 | 5.76 | 5.88 | 5.68 | 23.71M |
| June 09, 2026 | 5.9 | 5.9 | 5.9 | 5.95 | 5.8 | 22.18M |
| June 08, 2026 | 5.75 | 5.86 | 5.86 | 6.01 | 5.74 | 27.56M |
| June 05, 2026 | 5.78 | 5.93 | 5.93 | 6.08 | 5.72 | 31.83M |
| June 04, 2026 | 5.77 | 5.79 | 5.79 | 5.88 | 5.74 | 19.51M |
| June 03, 2026 | 5.79 | 5.83 | 5.83 | 6.01 | 5.78 | 24.59M |
| June 02, 2026 | 5.94 | 5.8 | 5.8 | 5.96 | 5.8 | 20.27M |
| 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 |
AD
