Shenzhen - Delayed Quote CNY

New Universal Science and Technology Co., Ltd. (300472.SZ)

Compare
7.56
-0.56
(-6.90%)
As of 1:10:01 PM GMT+8. Market Open.
Currency in CNY
Download
Date Open High Low Close
Adj Close
Volume
Jan 22, 20258.397.827.547.567.5616,533,900
Jan 21, 20258.058.267.818.128.1226,269,064
Jan 20, 20258.168.217.918.108.1024,605,080
Jan 17, 20258.398.608.038.058.0542,340,062
Jan 16, 20258.848.888.418.518.5161,595,913
Jan 15, 20257.638.907.638.908.9038,595,502
Jan 14, 20257.087.437.037.427.4213,416,812
Jan 13, 20257.027.136.737.007.0013,480,999
Jan 10, 20257.897.897.217.237.2324,055,504
Jan 9, 20257.558.207.558.088.0831,842,894
Jan 8, 20257.688.707.597.937.9341,454,054
Jan 7, 20257.367.667.107.537.5321,195,731
Jan 6, 20257.007.706.607.417.4125,035,539
Jan 3, 20256.617.216.616.996.9921,847,503
Jan 2, 20256.516.876.426.596.599,900,844
Dec 31, 20246.866.986.556.566.569,303,659
Dec 30, 20247.047.186.746.826.8211,221,680
Dec 27, 20246.947.186.807.027.0210,377,980
Dec 26, 20246.707.046.636.896.899,715,400
Dec 25, 20246.926.976.506.686.6811,835,292
Dec 24, 20247.157.216.666.936.9316,570,212
Dec 23, 20247.787.927.097.117.1120,926,191
Dec 20, 20247.567.997.467.897.8917,536,900
Dec 19, 20247.747.897.457.537.5317,272,025
Dec 18, 20247.798.037.457.787.7819,780,973
Dec 17, 20248.628.707.777.807.8031,579,400
Dec 16, 20249.019.898.808.878.8748,150,881
Dec 13, 20248.559.148.308.998.9945,070,828
Dec 12, 20248.209.158.058.728.7236,788,293
Dec 11, 20247.928.257.888.188.1817,454,500
Dec 10, 20248.088.127.887.957.9514,000,960
Dec 9, 20247.827.957.687.817.8110,207,618
Dec 6, 20248.008.157.727.907.9013,652,500
Dec 5, 20247.557.847.517.847.8410,634,011
Dec 4, 20247.797.817.547.597.5910,986,862
Dec 3, 20247.677.787.527.737.7311,814,620
Dec 2, 20247.337.597.337.597.5913,875,861
Nov 29, 20247.507.607.037.347.3422,825,159
Nov 28, 20247.697.847.607.627.628,171,331
Nov 27, 20247.557.717.287.697.696,606,388
Nov 26, 20247.797.877.577.577.575,942,186
Nov 25, 20247.567.797.327.797.799,010,200
Nov 22, 20248.168.177.507.517.5111,866,986
Nov 21, 20247.988.357.928.168.1614,366,300
Nov 20, 20247.708.037.707.987.989,114,297
Nov 19, 20247.427.737.327.727.728,816,135
Nov 18, 20247.958.057.347.427.4210,604,000
Nov 15, 20248.008.357.907.907.908,889,086
Nov 14, 20248.608.628.148.178.179,412,400
Nov 13, 20248.628.708.308.578.5711,451,600
Nov 12, 20248.909.108.658.708.7015,812,257
Nov 11, 20248.408.958.388.908.9019,376,800
Nov 8, 20248.638.788.488.518.5117,516,200
Nov 7, 20248.328.658.258.618.6116,415,770
Nov 6, 20248.548.758.318.418.4119,177,069
Nov 5, 20248.308.648.188.538.5319,390,978
Nov 4, 20247.898.247.898.198.1913,967,606
Nov 1, 20248.658.698.008.038.0326,886,408
Oct 31, 20248.698.948.558.808.8031,570,831
Oct 30, 20249.209.308.688.848.8439,088,875
Oct 29, 20249.2410.269.249.589.5856,376,631
Oct 28, 20249.0510.158.899.469.4674,831,903
Oct 25, 20247.358.807.338.808.8044,814,856
Oct 24, 20247.507.547.327.337.3320,232,429
Oct 23, 20247.408.447.157.787.7842,720,217
Oct 22, 20246.887.686.827.637.6330,260,540
Oct 21, 20246.937.066.846.906.9013,938,672
Oct 18, 20246.536.956.526.766.7614,006,463
Oct 17, 20246.796.906.606.646.6416,367,131
Oct 16, 20246.907.076.836.926.929,316,800
Oct 15, 20246.907.216.856.976.9712,139,994
Oct 14, 20246.707.036.616.976.9711,206,414
Oct 11, 20247.227.246.626.736.7313,422,880
Oct 10, 20247.257.637.067.267.2614,307,680
Oct 9, 20248.008.037.207.257.2525,226,171
Oct 8, 20248.528.567.508.478.4737,458,960
Sep 30, 20246.507.396.357.187.1835,506,935
Sep 27, 20246.096.465.966.336.3327,354,815
Sep 26, 20245.756.155.756.086.0824,206,600
Sep 25, 20245.656.105.565.795.7921,377,100
Sep 24, 20245.295.535.295.535.5310,935,200
Sep 23, 20245.295.375.265.285.285,938,800
Sep 20, 20245.405.455.325.345.345,292,115
Sep 19, 20245.305.415.185.405.406,856,895
Sep 18, 20245.385.405.135.235.237,693,900
Sep 13, 20245.565.665.365.385.3810,204,700
Sep 12, 20245.675.785.565.565.5610,022,700
Sep 11, 20245.515.735.415.645.6416,060,200
Sep 10, 20245.505.545.405.505.507,902,000
Sep 9, 20245.335.505.255.455.4510,793,000
Sep 6, 20245.605.625.345.355.3511,361,800
Sep 5, 20245.565.635.455.555.5511,310,947
Sep 4, 20245.705.735.485.545.5413,960,443
Sep 3, 20245.845.875.695.755.7512,238,400
Sep 2, 20245.956.045.795.805.8018,830,800
Aug 30, 20245.996.125.926.036.0332,413,400
Aug 29, 20245.556.365.446.006.0032,524,903
Aug 28, 20245.865.875.565.615.6121,070,900
Aug 27, 20245.695.905.535.885.8830,454,544
Aug 26, 20245.345.995.255.775.7733,784,087
Aug 23, 20245.245.425.085.305.3020,493,592
Aug 22, 20245.355.645.235.255.2525,757,744
Aug 21, 20245.556.005.465.515.5133,253,436
Aug 20, 20245.495.965.355.705.7044,648,750
Aug 19, 20246.256.335.465.535.5355,579,133
Aug 16, 20246.917.406.176.536.5376,412,195
Aug 15, 20245.066.175.016.176.1742,147,165
Aug 14, 20245.015.184.895.145.1421,630,618
Aug 13, 20244.825.304.765.125.1225,378,019
Aug 12, 20244.835.024.705.005.0021,108,713
Aug 9, 20245.205.314.834.864.8628,812,754
Aug 8, 20245.255.545.135.305.3037,610,872
Aug 7, 20245.956.315.455.735.7355,438,366
Aug 6, 20244.515.344.515.345.3412,807,993
Aug 5, 20244.664.684.434.454.456,934,600
Aug 2, 20244.734.834.644.654.655,914,700
Aug 1, 20244.684.824.674.774.776,699,800
Jul 31, 20244.544.684.484.674.676,344,314
Jul 30, 20244.444.554.414.514.515,980,000
Jul 29, 20244.494.494.354.434.435,300,557
Jul 26, 20244.324.454.324.434.435,068,500
Jul 25, 20244.274.374.154.304.305,500,000
Jul 24, 20244.354.434.254.284.285,526,900
Jul 23, 20244.454.514.344.354.358,081,900
Jul 22, 20244.294.464.244.444.446,569,700
Jul 19, 20244.144.374.104.284.286,179,400
Jul 18, 20244.174.184.024.154.154,694,300
Jul 17, 20244.374.374.194.204.203,682,400
Jul 16, 20244.354.384.244.314.314,160,085
Jul 15, 20244.504.504.274.324.324,880,500
Jul 12, 20244.474.544.384.444.447,311,600
Jul 11, 20244.254.474.254.474.477,142,613
Jul 10, 20244.234.254.104.194.194,323,300
Jul 9, 20244.184.254.024.224.226,150,700
Jul 8, 20244.324.324.154.184.185,707,600
Jul 5, 20244.194.374.114.344.344,707,800
Jul 4, 20244.414.444.184.224.224,876,000
Jul 3, 20244.414.454.314.414.414,238,694
Jul 2, 20244.294.464.274.414.417,108,800
Jul 1, 20244.494.524.144.294.297,986,260
Jun 28, 20244.414.524.304.434.436,258,800
Jun 27, 20244.434.554.324.344.346,069,920
Jun 26, 20244.204.474.074.454.456,469,859
Jun 25, 20244.174.284.134.174.174,462,639
Jun 24, 20244.374.394.064.154.157,112,280
Jun 21, 20244.464.554.374.404.404,013,460
Jun 20, 20244.654.694.484.494.494,582,000
Jun 19, 20244.724.824.634.684.685,886,200
Jun 18, 20244.454.734.454.664.666,655,500
Jun 17, 20244.554.584.424.474.475,603,400
Jun 14, 20244.544.604.444.554.554,429,200
Jun 13, 20244.684.694.504.604.605,935,180
Jun 12, 20244.394.644.334.624.627,028,500
Jun 11, 20244.594.604.294.404.406,435,314
Jun 7, 20244.254.534.254.454.458,207,000
Jun 6, 20244.734.754.014.194.1912,213,363
Jun 5, 20244.754.754.524.624.626,859,451
Jun 4, 20245.045.044.654.754.759,556,400
Jun 3, 20245.305.304.975.045.045,495,442
May 31, 20245.185.295.155.265.263,801,400
May 30, 20245.155.265.055.185.185,340,500
May 29, 20245.115.315.095.145.144,757,900
May 28, 20245.175.255.075.095.093,540,356
May 27, 20245.245.275.015.155.154,324,900
May 24, 20245.325.395.185.195.193,624,300
May 23, 20245.465.465.295.315.314,323,400
May 22, 20245.335.525.315.455.456,385,500
May 21, 20245.465.495.295.335.335,919,626
May 20, 20245.605.605.435.475.475,898,000
May 17, 20245.465.595.365.595.596,647,700
May 16, 20245.245.535.235.465.468,404,500
May 15, 20245.275.375.105.255.258,709,300
May 14, 20245.085.405.085.235.2310,161,035
May 13, 20245.435.435.045.075.0712,659,500
May 10, 20245.805.805.515.555.557,223,620
May 9, 20245.785.865.695.765.766,196,000
May 8, 20245.805.825.695.725.724,510,840
May 7, 20245.755.825.665.805.805,416,079
May 6, 20245.765.875.655.735.736,707,815
Apr 30, 20245.715.805.565.675.677,077,854
Apr 29, 20245.625.755.505.745.748,535,900
Apr 26, 20245.205.495.165.415.418,509,461
Apr 25, 20245.195.325.125.255.256,850,890
Apr 24, 20245.115.245.055.205.206,565,522
Apr 23, 20244.885.134.835.055.058,416,393
Apr 22, 20244.944.984.714.824.827,976,200
Apr 19, 20245.075.184.954.994.996,210,700
Apr 18, 20245.215.224.965.075.078,783,440
Apr 17, 20244.615.234.615.215.2113,383,076
Apr 16, 20245.115.184.454.484.4810,712,422
Apr 15, 20245.975.975.015.245.2412,418,986
Apr 12, 20245.936.075.885.945.943,883,522
Apr 11, 20245.906.085.855.935.934,141,924
Apr 10, 20246.186.195.875.995.998,337,500
Apr 9, 20246.096.246.056.186.184,828,464
Apr 8, 20246.356.386.086.096.098,364,890
Apr 3, 20246.506.646.406.426.429,709,478
Apr 2, 20246.546.606.386.586.589,059,601
Apr 1, 20246.406.566.406.546.548,483,855
Mar 29, 20246.376.536.286.386.385,071,500
Mar 28, 20246.086.516.036.406.4011,715,250
Mar 27, 20246.566.636.116.136.1313,244,258
Mar 26, 20246.776.816.416.596.5915,488,917
Mar 25, 20246.927.486.796.796.7918,833,952
Mar 22, 20247.367.417.067.137.1323,387,369
Mar 21, 20247.187.707.007.537.5331,578,161
Mar 20, 20246.757.106.737.107.1021,825,854
Mar 19, 20246.647.156.606.876.8724,819,948
Mar 18, 20246.536.676.506.646.6412,709,200
Mar 15, 20246.286.506.206.476.4710,490,905
Mar 14, 20246.416.476.156.326.3210,559,032
Mar 13, 20246.556.576.366.416.4110,993,987
Mar 12, 20246.406.546.346.496.4911,270,857
Mar 11, 20246.386.456.266.426.429,573,437
Mar 8, 20246.386.476.206.466.4610,639,960
Mar 7, 20246.526.746.326.336.3317,014,440
Mar 6, 20246.026.656.016.396.3914,983,660
Mar 5, 20246.286.326.026.056.0511,287,613
Mar 4, 20246.506.576.126.346.3416,171,586
Mar 1, 20246.306.756.306.506.5017,932,075
Feb 29, 20245.716.375.716.356.3519,948,035
Feb 28, 20246.896.895.925.965.9629,912,672
Feb 27, 20246.666.996.346.906.9027,931,832
Feb 26, 20246.147.306.006.986.9832,895,045
Feb 23, 20246.016.215.666.106.1025,507,019
Feb 22, 20245.225.805.215.795.7922,647,553
Feb 21, 20244.885.454.805.205.2018,349,744
Feb 20, 20244.874.994.654.974.9717,090,697
Feb 19, 20244.655.194.604.844.8429,214,969
Feb 8, 20243.744.363.494.364.3623,978,011
Feb 7, 20244.344.343.543.633.6322,856,489
Feb 6, 20244.124.513.834.284.2820,378,624
Feb 5, 20245.555.594.494.494.4918,474,822
Feb 2, 20246.076.245.335.615.617,855,500
Feb 1, 20246.296.295.846.086.086,305,602
Jan 31, 20246.666.716.146.196.198,080,175
Jan 30, 20247.107.106.676.706.704,690,000
Jan 29, 20247.437.436.987.007.004,966,500
Jan 26, 20247.307.477.287.327.324,853,800
Jan 25, 20246.987.306.887.307.306,096,300
Jan 24, 20247.047.276.757.037.038,089,700
Jan 23, 20247.287.356.867.077.0713,316,490
Jan 22, 20248.088.087.297.357.358,335,055

Related Tickers

2722.HK Chongqing Machinery & Electric Co., Ltd.
0.670
0.00%
 
9663.HK Sino-Synergy Hydrogen Energy Technology (Jiaxing) Co., Ltd.
9.520
-2.86%
 
9880.HK Ubtech Robotics Corp Ltd
60.750
+0.33%
 
SMR NuScale Power Corporation
25.61
+16.57%