New Universal Science and Technology Co., Ltd. (300472.SZ) SHZ
Currency In CNY
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
300472.SZ Historical Return
If you invested ¥1000 in New Universal Science and Technology Co., Ltd. (300472.SZ) 10 years ago, it would be worth ¥237.09 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 ¥647.06, while ¥1000 invested 1 year ago would be worth ¥955.86. This corresponds to total returns of -76.29%, -35.29%, -4.41%, respectively, with annualized returns of -13.4%, -8.34%, -4.41%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
300472.SZ Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 10, 2026 | 7.1 | 7.05 | 7.05 | 7.16 | 7.01 | 2.4M |
| September 09, 2026 | 7.26 | 7.11 | 7.11 | 7.32 | 7.06 | 2.49M |
| September 08, 2026 | 7.14 | 7.26 | 7.26 | 7.48 | 7.08 | 2.66M |
| September 07, 2026 | 7.16 | 7.13 | 7.13 | 7.25 | 7.09 | 2.45M |
| September 04, 2026 | 7.12 | 7.21 | 7.21 | 7.27 | 6.95 | 4.04M |
| September 03, 2026 | 7.22 | 7.19 | 7.19 | 7.38 | 7.1 | 6.39M |
| September 01, 2026 | 7.33 | 7.22 | 7.22 | 7.43 | 7.17 | 4.51M |
| August 31, 2026 | 7 | 7.37 | 7.37 | 7.58 | 6.98 | 7.37M |
| August 28, 2026 | 6.97 | 7.03 | 7.03 | 7.25 | 6.81 | 4.08M |
| August 27, 2026 | 6.87 | 6.87 | 6.87 | 6.92 | 6.77 | 1.96M |
| August 26, 2026 | 6.68 | 6.85 | 6.85 | 6.89 | 6.62 | 2.38M |
| August 25, 2026 | 6.47 | 6.61 | 6.61 | 6.69 | 6.47 | 1.5M |
| August 24, 2026 | 6.76 | 6.54 | 6.54 | 6.84 | 6.53 | 2.41M |
| August 21, 2026 | 6.63 | 6.75 | 6.75 | 6.77 | 6.47 | 2.39M |
| August 20, 2026 | 6.49 | 6.62 | 6.62 | 6.8 | 6.4 | 2.08M |
| August 19, 2026 | 6.5 | 6.44 | 6.44 | 6.64 | 6.4 | 2.36M |
| August 18, 2026 | 6.75 | 6.59 | 6.59 | 6.81 | 6.5 | 3.86M |
| August 17, 2026 | 6.97 | 6.79 | 6.79 | 7 | 6.74 | 2.43M |
| August 14, 2026 | 6.87 | 6.97 | 6.97 | 6.97 | 6.84 | 1.84M |
| August 13, 2026 | 7.02 | 6.86 | 6.86 | 7.08 | 6.84 | 2.44M |
| August 12, 2026 | 7.14 | 7.02 | 7.02 | 7.19 | 6.99 | 2.67M |
| August 11, 2026 | 6.99 | 7.14 | 7.14 | 7.17 | 6.9 | 3.69M |
| August 10, 2026 | 6.81 | 6.92 | 6.92 | 6.99 | 6.75 | 2.36M |
| August 07, 2026 | 6.8 | 6.83 | 6.83 | 7.08 | 6.72 | 3.83M |
| August 06, 2026 | 6.84 | 6.73 | 6.73 | 6.99 | 6.73 | 2.66M |
| August 05, 2026 | 6.7 | 6.8 | 6.8 | 6.85 | 6.62 | 3.47M |
| August 04, 2026 | 6.38 | 6.74 | 6.74 | 6.9 | 6.37 | 3.82M |
| August 03, 2026 | 6.49 | 6.4 | 6.4 | 6.5 | 6.32 | 1.74M |
| July 31, 2026 | 6.43 | 6.52 | 6.52 | 6.61 | 6.42 | 2.86M |
| July 30, 2026 | 6.25 | 6.53 | 6.53 | 6.72 | 6.16 | 5.28M |
| July 29, 2026 | 6.11 | 6.29 | 6.29 | 6.34 | 6.11 | 2.76M |
| July 28, 2026 | 6.16 | 6.11 | 6.11 | 6.28 | 6.1 | 3.43M |
| July 27, 2026 | 6.42 | 6.29 | 6.29 | 6.42 | 6.14 | 3.96M |
| July 24, 2026 | 6.5 | 6.48 | 6.48 | 6.9 | 6.39 | 5.5M |
| July 23, 2026 | 5.42 | 6.53 | 6.53 | 6.63 | 5.42 | 8.57M |
| July 22, 2026 | 5.8 | 5.54 | 5.54 | 5.82 | 5.45 | 3.59M |
| July 21, 2026 | 5.75 | 5.8 | 5.8 | 5.86 | 5.21 | 4.21M |
| July 20, 2026 | 6.12 | 5.64 | 5.64 | 6.19 | 5.62 | 5.01M |
| July 17, 2026 | 6.46 | 6.16 | 6.16 | 6.46 | 6.06 | 3.29M |
| July 16, 2026 | 6.13 | 6.46 | 6.46 | 6.55 | 6.13 | 4.41M |
| July 15, 2026 | 6.03 | 6.26 | 6.26 | 6.45 | 6.03 | 5.2M |
| July 14, 2026 | 6.17 | 6.21 | 6.21 | 6.28 | 6.03 | 3.31M |
| July 13, 2026 | 6.53 | 6.17 | 6.17 | 6.54 | 6.15 | 4.19M |
| July 10, 2026 | 6.52 | 6.54 | 6.54 | 6.65 | 6.35 | 2.86M |
| July 09, 2026 | 6.58 | 6.54 | 6.54 | 6.64 | 6.5 | 2.76M |
| July 08, 2026 | 6.61 | 6.63 | 6.63 | 6.8 | 6.54 | 3.09M |
| July 07, 2026 | 6.65 | 6.6 | 6.6 | 6.84 | 6.58 | 3.13M |
| July 06, 2026 | 7.15 | 6.73 | 6.73 | 7.35 | 6.72 | 5.52M |
| July 03, 2026 | 7.02 | 7.23 | 7.23 | 7.3 | 6.77 | 6.81M |
| July 02, 2026 | 6.6 | 6.97 | 6.97 | 7.22 | 6.5 | 9.1M |
| July 01, 2026 | 7.02 | 6.82 | 6.82 | 7.18 | 6.38 | 14.95M |
| June 30, 2026 | 7.45 | 7.44 | 7.44 | 7.71 | 7.25 | 5.1M |
| June 29, 2026 | 7.65 | 7.61 | 7.61 | 8 | 7.51 | 4.53M |
| June 26, 2026 | 7.37 | 7.65 | 7.65 | 7.95 | 7.35 | 5.33M |
| June 25, 2026 | 7.69 | 7.37 | 7.37 | 7.69 | 7.33 | 5.42M |
| June 24, 2026 | 7.99 | 7.69 | 7.69 | 7.99 | 7.65 | 5.31M |
| June 23, 2026 | 8.15 | 7.92 | 7.92 | 8.32 | 7.92 | 5.2M |
| June 22, 2026 | 7.88 | 8.2 | 8.2 | 8.3 | 7.78 | 5.71M |
| June 18, 2026 | 7.99 | 7.75 | 7.75 | 8 | 7.71 | 3.76M |
| June 17, 2026 | 8.02 | 7.98 | 7.98 | 8.1 | 7.83 | 4.23M |
AD
