Singapore markets close in 2 hours 44 minutes
Straits Times Index
3,334.04 -9.31 (-0.28%) Nikkei
39,545.05 +203.51 (+0.52%) Hang Seng
17,767.45 +50.98 (+0.29%) FTSE 100
8,179.68 -45.65 (-0.55%) Bitcoin USD
61,589.27 +822.19 (+1.35%) CMC Crypto 200
1,282.68 -1.15 (-0.09%)
New Universal Science and Technology Co., Ltd. (300472.SZ)
Shenzhen - Shenzhen Delayed price. Currency in CNY
Add to watchlist
As of 02:01PM CST. Market open.
Time period:
28 Jun 2023 - 28 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in CNYDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 28 Jun 2024 | 4.2000 | 4.5200 | 4.3000 | 4.4600 | 4.4600 | 5,166,000 |
| 27 Jun 2024 | 4.4300 | 4.5500 | 4.3200 | 4.3400 | 4.3400 | 6,069,920 |
| 26 Jun 2024 | 4.2000 | 4.4700 | 4.0700 | 4.4500 | 4.4500 | 6,469,859 |
| 25 Jun 2024 | 4.1700 | 4.2800 | 4.1300 | 4.1700 | 4.1700 | 4,462,639 |
| 24 Jun 2024 | 4.3700 | 4.3900 | 4.0600 | 4.1500 | 4.1500 | 7,112,280 |
| 21 Jun 2024 | 4.4600 | 4.5500 | 4.3700 | 4.4000 | 4.4000 | 4,013,460 |
| 20 Jun 2024 | 4.6500 | 4.6900 | 4.4800 | 4.4900 | 4.4900 | 4,582,000 |
| 19 Jun 2024 | 4.7200 | 4.8200 | 4.6300 | 4.6800 | 4.6800 | 5,886,200 |
| 18 Jun 2024 | 4.4500 | 4.7300 | 4.4500 | 4.6600 | 4.6600 | 6,655,500 |
| 17 Jun 2024 | 4.5500 | 4.5800 | 4.4200 | 4.4700 | 4.4700 | 5,603,400 |
| 14 Jun 2024 | 4.5400 | 4.6000 | 4.4400 | 4.5500 | 4.5500 | 4,429,200 |
| 13 Jun 2024 | 4.6800 | 4.6900 | 4.5000 | 4.6000 | 4.6000 | 5,935,180 |
| 12 Jun 2024 | 4.3900 | 4.6400 | 4.3300 | 4.6200 | 4.6200 | 7,028,500 |
| 11 Jun 2024 | 4.5900 | 4.6000 | 4.2900 | 4.4000 | 4.4000 | 6,435,314 |
| 07 Jun 2024 | 4.2500 | 4.5300 | 4.2500 | 4.4500 | 4.4500 | 8,207,000 |
| 06 Jun 2024 | 4.7300 | 4.7500 | 4.0100 | 4.1900 | 4.1900 | 12,213,363 |
| 05 Jun 2024 | 4.7500 | 4.7500 | 4.5200 | 4.6200 | 4.6200 | 6,859,451 |
| 04 Jun 2024 | 5.0400 | 5.0400 | 4.6500 | 4.7500 | 4.7500 | 9,556,400 |
| 03 Jun 2024 | 5.3000 | 5.3000 | 4.9700 | 5.0400 | 5.0400 | 5,495,442 |
| 31 May 2024 | 5.1800 | 5.2900 | 5.1500 | 5.2600 | 5.2600 | 3,801,400 |
| 30 May 2024 | 5.1500 | 5.2600 | 5.0500 | 5.1800 | 5.1800 | 5,340,500 |
| 29 May 2024 | 5.1100 | 5.3100 | 5.0900 | 5.1400 | 5.1400 | 4,757,900 |
| 28 May 2024 | 5.1700 | 5.2500 | 5.0700 | 5.0900 | 5.0900 | 3,540,356 |
| 27 May 2024 | 5.2400 | 5.2700 | 5.0100 | 5.1500 | 5.1500 | 4,324,900 |
| 24 May 2024 | 5.3200 | 5.3900 | 5.1800 | 5.1900 | 5.1900 | 3,624,300 |
| 23 May 2024 | 5.4600 | 5.4600 | 5.2900 | 5.3100 | 5.3100 | 4,323,400 |
| 22 May 2024 | 5.3300 | 5.5200 | 5.3100 | 5.4500 | 5.4500 | 6,385,500 |
| 21 May 2024 | 5.4600 | 5.4900 | 5.2900 | 5.3300 | 5.3300 | 5,919,626 |
| 20 May 2024 | 5.6000 | 5.6000 | 5.4300 | 5.4700 | 5.4700 | 5,898,000 |
| 17 May 2024 | 5.4600 | 5.5900 | 5.3600 | 5.5900 | 5.5900 | 6,647,700 |
| 16 May 2024 | 5.2400 | 5.5300 | 5.2300 | 5.4600 | 5.4600 | 8,404,500 |
| 15 May 2024 | 5.2700 | 5.3700 | 5.1000 | 5.2500 | 5.2500 | 8,709,300 |
| 14 May 2024 | 5.0800 | 5.4000 | 5.0800 | 5.2300 | 5.2300 | 10,161,035 |
| 13 May 2024 | 5.4300 | 5.4300 | 5.0400 | 5.0700 | 5.0700 | 12,659,500 |
| 10 May 2024 | 5.8000 | 5.8000 | 5.5100 | 5.5500 | 5.5500 | 7,223,620 |
| 09 May 2024 | 5.7800 | 5.8600 | 5.6900 | 5.7600 | 5.7600 | 6,196,000 |
| 08 May 2024 | 5.8000 | 5.8200 | 5.6900 | 5.7200 | 5.7200 | 4,510,840 |
| 07 May 2024 | 5.7500 | 5.8200 | 5.6600 | 5.8000 | 5.8000 | 5,416,079 |
| 06 May 2024 | 5.7600 | 5.8700 | 5.6500 | 5.7300 | 5.7300 | 6,707,815 |
| 30 Apr 2024 | 5.7100 | 5.8000 | 5.5600 | 5.6700 | 5.6700 | 7,077,854 |
| 29 Apr 2024 | 5.6200 | 5.7500 | 5.5000 | 5.7400 | 5.7400 | 8,535,900 |
| 26 Apr 2024 | 5.2000 | 5.4900 | 5.1600 | 5.4100 | 5.4100 | 8,509,461 |
| 25 Apr 2024 | 5.1900 | 5.3200 | 5.1200 | 5.2500 | 5.2500 | 6,850,890 |
| 24 Apr 2024 | 5.1100 | 5.2400 | 5.0500 | 5.2000 | 5.2000 | 6,565,522 |
| 23 Apr 2024 | 4.8800 | 5.1300 | 4.8300 | 5.0500 | 5.0500 | 8,416,393 |
| 22 Apr 2024 | 4.9400 | 4.9800 | 4.7100 | 4.8200 | 4.8200 | 7,976,200 |
| 19 Apr 2024 | 5.0700 | 5.1800 | 4.9500 | 4.9900 | 4.9900 | 6,210,700 |
| 18 Apr 2024 | 5.2100 | 5.2200 | 4.9600 | 5.0700 | 5.0700 | 8,783,440 |
| 17 Apr 2024 | 4.6100 | 5.2300 | 4.6100 | 5.2100 | 5.2100 | 13,383,076 |
| 16 Apr 2024 | 5.1100 | 5.1800 | 4.4500 | 4.4800 | 4.4800 | 10,712,422 |
| 15 Apr 2024 | 5.9700 | 5.9700 | 5.0100 | 5.2400 | 5.2400 | 12,418,986 |
| 12 Apr 2024 | 5.9300 | 6.0700 | 5.8800 | 5.9400 | 5.9400 | 3,883,522 |
| 11 Apr 2024 | 5.9000 | 6.0800 | 5.8500 | 5.9300 | 5.9300 | 4,141,924 |
| 10 Apr 2024 | 6.1800 | 6.1900 | 5.8700 | 5.9900 | 5.9900 | 8,337,500 |
| 09 Apr 2024 | 6.0900 | 6.2400 | 6.0500 | 6.1800 | 6.1800 | 4,828,464 |
| 08 Apr 2024 | 6.3500 | 6.3800 | 6.0800 | 6.0900 | 6.0900 | 8,364,890 |
| 03 Apr 2024 | 6.5000 | 6.6400 | 6.4000 | 6.4200 | 6.4200 | 9,709,478 |
| 02 Apr 2024 | 6.5400 | 6.6000 | 6.3800 | 6.5800 | 6.5800 | 9,059,601 |
| 01 Apr 2024 | 6.4000 | 6.5600 | 6.4000 | 6.5400 | 6.5400 | 8,483,855 |
| 29 Mar 2024 | 6.3700 | 6.5300 | 6.2800 | 6.3800 | 6.3800 | 5,071,500 |
| 28 Mar 2024 | 6.0800 | 6.5100 | 6.0300 | 6.4000 | 6.4000 | 11,715,250 |
| 27 Mar 2024 | 6.5600 | 6.6300 | 6.1100 | 6.1300 | 6.1300 | 13,244,258 |
| 26 Mar 2024 | 6.7700 | 6.8100 | 6.4100 | 6.5900 | 6.5900 | 15,488,917 |
| 25 Mar 2024 | 6.9200 | 7.4800 | 6.7900 | 6.7900 | 6.7900 | 18,833,952 |
| 22 Mar 2024 | 7.3600 | 7.4100 | 7.0600 | 7.1300 | 7.1300 | 23,387,369 |
| 21 Mar 2024 | 7.1800 | 7.7000 | 7.0000 | 7.5300 | 7.5300 | 31,578,161 |
| 20 Mar 2024 | 6.7500 | 7.1000 | 6.7300 | 7.1000 | 7.1000 | 21,825,854 |
| 19 Mar 2024 | 6.6400 | 7.1500 | 6.6000 | 6.8700 | 6.8700 | 24,819,948 |
| 18 Mar 2024 | 6.5300 | 6.6700 | 6.5000 | 6.6400 | 6.6400 | 12,709,200 |
| 15 Mar 2024 | 6.2800 | 6.5000 | 6.2000 | 6.4700 | 6.4700 | 10,490,905 |
| 14 Mar 2024 | 6.4100 | 6.4700 | 6.1500 | 6.3200 | 6.3200 | 10,559,032 |
| 13 Mar 2024 | 6.5500 | 6.5700 | 6.3600 | 6.4100 | 6.4100 | 10,993,987 |
| 12 Mar 2024 | 6.4000 | 6.5400 | 6.3400 | 6.4900 | 6.4900 | 11,270,857 |
| 11 Mar 2024 | 6.3800 | 6.4500 | 6.2600 | 6.4200 | 6.4200 | 9,573,437 |
| 08 Mar 2024 | 6.3800 | 6.4700 | 6.2000 | 6.4600 | 6.4600 | 10,639,960 |
| 07 Mar 2024 | 6.5200 | 6.7400 | 6.3200 | 6.3300 | 6.3300 | 17,014,440 |
| 06 Mar 2024 | 6.0200 | 6.6500 | 6.0100 | 6.3900 | 6.3900 | 14,983,660 |
| 05 Mar 2024 | 6.2800 | 6.3200 | 6.0200 | 6.0500 | 6.0500 | 11,287,613 |
| 04 Mar 2024 | 6.5000 | 6.5700 | 6.1200 | 6.3400 | 6.3400 | 16,171,586 |
| 01 Mar 2024 | 6.3000 | 6.7500 | 6.3000 | 6.5000 | 6.5000 | 17,932,075 |
| 29 Feb 2024 | 5.7100 | 6.3700 | 5.7100 | 6.3500 | 6.3500 | 19,948,035 |
| 28 Feb 2024 | 6.8900 | 6.8900 | 5.9200 | 5.9600 | 5.9600 | 29,912,672 |
| 27 Feb 2024 | 6.6600 | 6.9900 | 6.3400 | 6.9000 | 6.9000 | 27,931,832 |
| 26 Feb 2024 | 6.1400 | 7.3000 | 6.0000 | 6.9800 | 6.9800 | 32,895,045 |
| 23 Feb 2024 | 6.0100 | 6.2100 | 5.6600 | 6.1000 | 6.1000 | 25,507,019 |
| 22 Feb 2024 | 5.2200 | 5.8000 | 5.2100 | 5.7900 | 5.7900 | 22,647,553 |
| 21 Feb 2024 | 4.8800 | 5.4500 | 4.8000 | 5.2000 | 5.2000 | 18,349,744 |
| 20 Feb 2024 | 4.8700 | 4.9900 | 4.6500 | 4.9700 | 4.9700 | 17,090,697 |
| 19 Feb 2024 | 4.6500 | 5.1900 | 4.6000 | 4.8400 | 4.8400 | 29,214,969 |
| 08 Feb 2024 | 3.7400 | 4.3600 | 3.4900 | 4.3600 | 4.3600 | 23,978,011 |
| 07 Feb 2024 | 4.3400 | 4.3400 | 3.5400 | 3.6300 | 3.6300 | 22,856,489 |
| 06 Feb 2024 | 4.1200 | 4.5100 | 3.8300 | 4.2800 | 4.2800 | 20,378,624 |
| 05 Feb 2024 | 5.5500 | 5.5900 | 4.4900 | 4.4900 | 4.4900 | 18,474,822 |
| 02 Feb 2024 | 6.0700 | 6.2400 | 5.3300 | 5.6100 | 5.6100 | 7,855,500 |
| 01 Feb 2024 | 6.2900 | 6.2900 | 5.8400 | 6.0800 | 6.0800 | 6,305,602 |
| 31 Jan 2024 | 6.6600 | 6.7100 | 6.1400 | 6.1900 | 6.1900 | 8,080,175 |
| 30 Jan 2024 | 7.1000 | 7.1000 | 6.6700 | 6.7000 | 6.7000 | 4,690,000 |
| 29 Jan 2024 | 7.4300 | 7.4300 | 6.9800 | 7.0000 | 7.0000 | 4,966,500 |
| 26 Jan 2024 | 7.3000 | 7.4700 | 7.2800 | 7.3200 | 7.3200 | 4,853,800 |
| 25 Jan 2024 | 6.9800 | 7.3000 | 6.8800 | 7.3000 | 7.3000 | 6,096,300 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.