Beijing New Universal Science Recent Share Price (SHE:300472)

SHE:300472 - New Universal Science And Technology Co Ltd Beijing New Universal Science
Sector: Industrials, Industry: Industrial Machinery

Add Alert

Yahoo Finance

Date	Currency	Open	High	Low	Close	A.Close	Day Change	Volume
23 Jul 2019	CNY	12.7	12.89	12.38	12.73	12.73	+0.01 (+0.08%)	1,253,087
22 Jul 2019	CNY	13	13	12.43	12.72	12.72	-0.29 (-2.23%)	945,360
19 Jul 2019	CNY	13.13	13.25	12.88	13.01	13.01	-0.19 (-1.44%)	2,080,378
18 Jul 2019	CNY	13.48	13.48	13.02	13.2	13.2	-0.22 (-1.64%)	1,916,918
17 Jul 2019	CNY	13.12	13.87	12.91	13.42	13.42	+0.3 (+2.29%)	4,243,178
16 Jul 2019	CNY	13.18	13.3	13	13.12	13.12	-0.02 (-0.15%)	1,027,353
15 Jul 2019	CNY	12.9	13.39	12.79	13.14	13.14	+0.21 (+1.62%)	1,070,580
12 Jul 2019	CNY	12.91	12.98	12.67	12.93	12.93	-0.058 (-0.44%)	525,869
12 Jul 2019	1-for-1 split
11 Jul 2019	CNY	12.9813	13.3188	12.9813	12.9875	12.9875	-0.119 (-0.91%)	1,209,153
10 Jul 2019	CNY	13.0688	13.3813	13	13.1063	13.1063	-0.044 (-0.33%)	682,880
9 Jul 2019	CNY	13.35	13.4063	13.0063	13.15	13.15	-0.225 (-1.68%)	847,992
8 Jul 2019	CNY	13.7188	13.7188	13.2	13.375	13.375	-0.263 (-1.92%)	1,184,843
5 Jul 2019	CNY	13.5375	13.65	13.5	13.6375	13.6375	+0.087 (+0.65%)	1,141,190
4 Jul 2019	CNY	13.5125	13.5625	13.4188	13.55	13.55	+0.056 (+0.42%)	2,931,662
3 Jul 2019	CNY	13.5313	13.6125	13.3875	13.4938	13.4938	-0.113 (-0.83%)	886,480
2 Jul 2019	CNY	13.7	13.7375	13.5625	13.6063	13.6063	-0.081 (-0.59%)	1,127,200
1 Jul 2019	CNY	13.425	13.7688	13.425	13.6875	13.6875	+0.294 (+2.19%)	1,998,428
28 Jun 2019	CNY	13.7	13.7	13.225	13.3938	13.3938	-0.175 (-1.29%)	1,441,280
27 Jun 2019	CNY	13.5688	13.7125	13.5313	13.5688	13.5688	+0.037 (+0.28%)	1,156,960
26 Jun 2019	CNY	13.5688	13.7438	13.4688	13.5313	13.5313	-0.019 (-0.14%)	1,143,496
25 Jun 2019	CNY	13.8375	13.8375	13.4688	13.55	13.55	-0.281 (-2.03%)	1,308,136
24 Jun 2019	CNY	13.7813	14.1125	13.7	13.8313	13.8313	+0.025 (+0.18%)	3,077,600
21 Jun 2019	CNY	13.7625	14.0375	13.6938	13.8063	13.8063	+0.044 (+0.32%)	3,246,320
20 Jun 2019	CNY	13.675	13.9875	13.5	13.7625	13.7625	+0.1 (+0.73%)	3,774,620
19 Jun 2019	CNY	13.5875	13.9375	13.375	13.6625	13.6625	+0.362 (+2.73%)	3,888,000
18 Jun 2019	CNY	13.2063	13.6563	13.05	13.3	13.3	+0.081 (+0.61%)	1,864,320
17 Jun 2019	CNY	13.1875	13.3875	13.0063	13.2188	13.2188	+0.006 (+0.05%)	875,360
14 Jun 2019	CNY	13.1688	13.4063	12.95	13.2125	13.2125	+0.069 (+0.52%)	2,226,720
13 Jun 2019	CNY	13.0125	13.1875	12.875	13.1438	13.1438	+0.013 (+0.10%)	2,465,280
12 Jun 2019	CNY	13.3625	13.3625	13.025	13.1313	13.1313	-0.244 (-1.82%)	1,940,480