Stock listing
Shenzhen:002049 Unigroup Guoxin Microelectronics Co., Ltd. (紫光国微) 股价
Follow Unigroup Guoxin Microelectronics Co., Ltd. into a list and get an email when it puts out news.
Share price · SZSE:002049
¥47.39 CNY -0.39 (-0.8%)
Close on Oct 30, 2026
- Day range
- ¥46.50 – ¥49.38 CNYOct 30, 2026
- Volume
- 16.41M sharesOct 30, 2026
- Market cap
- ¥39.96B CNYAt the close on Oct 30, 2026 · price × 843.2M shares outstanding
- 52-week range
- ¥46.50 – ¥91.99 CNYLowest and highest trades, Oct 31, 2025 – Oct 30, 2026
- Traded on an average day
- ¥908.7M CNYMedian day 11.77M shares · last 3 months, Jul 30, 2026 – Oct 30, 2026
Daily closes
Last 3 months, Jul 30, 2026 – Oct 30, 2026 · SZSE:002049 · CNY, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| ¥47.39 | -0.39 | -0.8% | ¥46.64 | ¥49.38 | ¥46.50 | 16,410,494 | |
| ¥47.78 | -2.35 | -4.7% | ¥49.50 | ¥49.60 | ¥47.77 | 17,007,631 | |
| ¥50.13 | -0.18 | -0.4% | ¥50.01 | ¥50.66 | ¥49.31 | 16,080,398 | |
| ¥50.31 | -5.59 | -10.0% | ¥53.04 | ¥53.33 | ¥50.31 | 31,578,845 | |
| ¥55.90 | -0.39 | -0.7% | ¥55.89 | ¥56.60 | ¥55.65 | 9,240,066 | |
| ¥56.29 | +2.49 | +4.6% | ¥52.90 | ¥56.44 | ¥52.66 | 15,620,723 | |
| ¥53.80 | -0.63 | -1.2% | ¥54.28 | ¥54.72 | ¥53.70 | 8,598,173 | |
| ¥54.43 | +0.46 | +0.9% | ¥53.99 | ¥55.09 | ¥53.99 | 9,566,463 | |
| ¥53.97 | +1.37 | +2.6% | ¥52.31 | ¥53.98 | ¥52.20 | 10,492,943 | |
| ¥52.60 | -0.63 | -1.2% | ¥52.30 | ¥53.23 | ¥52.30 | 8,187,244 | |
| ¥53.23 | +1.08 | +2.1% | ¥52.79 | ¥53.90 | ¥52.08 | 12,157,826 | |
| ¥52.15 | -1.85 | -3.4% | ¥52.40 | ¥52.88 | ¥51.69 | 11,635,139 | |
| ¥54.00 | -1.38 | -2.5% | ¥55.36 | ¥55.36 | ¥54.00 | 6,728,333 | |
| ¥55.38 | -0.32 | -0.6% | ¥55.01 | ¥55.95 | ¥54.14 | 8,430,693 | |
| ¥55.70 | -0.89 | -1.6% | ¥56.55 | ¥56.60 | ¥55.67 | 6,641,363 | |
| ¥56.59 | +0.45 | +0.8% | ¥55.88 | ¥56.71 | ¥54.72 | 11,156,302 | |
| ¥56.14 | -1.74 | -3.0% | ¥57.90 | ¥58.31 | ¥56.03 | 10,060,219 | |
| ¥57.88 | -0.53 | -0.9% | ¥58.59 | ¥58.90 | ¥57.88 | 8,164,981 | |
| ¥58.41 | -0.22 | -0.4% | ¥58.36 | ¥58.88 | ¥58.25 | 6,562,707 | |
| ¥58.63 | -1.97 | -3.3% | ¥60.45 | ¥60.45 | ¥58.38 | 10,955,084 | |
| ¥60.60 | -0.77 | -1.3% | ¥61.00 | ¥61.44 | ¥60.60 | 7,420,887 | |
| ¥61.37 | -0.49 | -0.8% | ¥61.86 | ¥61.86 | ¥61.00 | 8,853,274 | |
| ¥61.86 | +0.49 | +0.8% | ¥61.98 | ¥62.69 | ¥61.50 | 14,345,997 | |
| ¥61.37 | +0.09 | +0.1% | ¥61.58 | ¥61.89 | ¥60.93 | 10,753,009 | |
| ¥61.28 | +1.53 | +2.6% | ¥60.34 | ¥61.39 | ¥60.34 | 13,782,435 | |
| ¥59.75 | -0.66 | -1.1% | ¥60.02 | ¥60.55 | ¥59.67 | 7,934,302 | |
| ¥60.41 | +1.22 | +2.1% | ¥59.19 | ¥60.55 | ¥58.73 | 10,735,390 | |
| ¥59.19 | -0.17 | -0.3% | ¥59.00 | ¥59.95 | ¥58.88 | 6,488,204 | |
| ¥59.36 | +0.27 | +0.5% | ¥58.70 | ¥59.78 | ¥58.53 | 6,919,176 | |
| ¥59.09 | -1.41 | -2.3% | ¥60.03 | ¥60.06 | ¥58.50 | 15,054,618 | |
| ¥60.50 | -0.71 | -1.2% | ¥60.70 | ¥61.21 | ¥60.42 | 7,901,311 | |
| ¥61.21 | -0.22 | -0.4% | ¥61.54 | ¥61.75 | ¥60.90 | 8,887,833 | |
| ¥61.43 | -0.61 | -1.0% | ¥62.03 | ¥62.10 | ¥61.31 | 9,893,875 | |
| ¥62.04 | -0.04 | -0.1% | ¥62.39 | ¥62.53 | ¥61.78 | 9,011,277 | |
| ¥62.08 | -0.68 | -1.1% | ¥63.18 | ¥63.21 | ¥61.78 | 11,767,429 | |
| ¥62.76 | +0.16 | +0.3% | ¥62.90 | ¥63.17 | ¥62.51 | 9,038,948 | |
| ¥62.60 | -0.75 | -1.2% | ¥62.58 | ¥63.03 | ¥62.35 | 8,703,132 | |
| ¥63.35 | -0.52 | -0.8% | ¥63.73 | ¥63.76 | ¥63.17 | 11,056,416 | |
| ¥63.87 | +1.09 | +1.7% | ¥62.06 | ¥63.93 | ¥61.58 | 14,458,568 | |
| ¥62.78 | -0.47 | -0.7% | ¥63.09 | ¥63.46 | ¥62.73 | 12,763,719 | |
| ¥63.25 | +1.66 | +2.7% | ¥61.70 | ¥63.45 | ¥61.63 | 16,513,453 | |
| ¥61.59 | +0.13 | +0.2% | ¥61.49 | ¥61.97 | ¥61.28 | 9,824,356 | |
| ¥61.46 | +0.47 | +0.8% | ¥60.30 | ¥61.69 | ¥60.20 | 10,733,126 | |
| ¥60.99 | -1.66 | -2.6% | ¥62.65 | ¥62.65 | ¥60.49 | 16,888,658 | |
| ¥62.65 | -0.16 | -0.3% | ¥62.51 | ¥63.12 | ¥62.25 | 12,242,648 | |
| ¥62.81 | +0.54 | +0.9% | ¥63.20 | ¥63.79 | ¥62.30 | 16,497,969 | |
| ¥62.27 | -4.11 | -6.2% | ¥65.50 | ¥65.51 | ¥62.00 | 29,756,297 | |
| ¥66.38 | -1.92 | -2.8% | ¥68.00 | ¥68.00 | ¥66.00 | 29,060,252 | |
| ¥68.30 | +0.41 | +0.6% | ¥66.06 | ¥68.48 | ¥66.00 | 33,996,762 | |
| ¥67.89 | +1.75 | +2.6% | ¥66.67 | ¥67.90 | ¥65.53 | 27,283,756 | |
| ¥66.14 | -1.14 | -1.7% | ¥67.81 | ¥68.00 | ¥66.10 | 22,914,053 | |
| ¥67.28 | -0.02 | 0.0% | ¥66.90 | ¥67.65 | ¥66.86 | 14,669,162 | |
| ¥67.30 | -0.70 | -1.0% | ¥67.51 | ¥68.19 | ¥67.10 | 16,910,832 | |
| ¥68.00 | +0.78 | +1.2% | ¥67.22 | ¥68.02 | ¥66.23 | 24,211,172 | |
| ¥67.22 | +0.72 | +1.1% | ¥66.46 | ¥67.35 | ¥65.42 | 27,680,498 | |
| ¥66.50 | -0.70 | -1.0% | ¥66.18 | ¥67.00 | ¥65.71 | 24,074,656 | |
| ¥67.20 | +1.65 | +2.5% | ¥65.45 | ¥67.85 | ¥65.11 | 31,824,207 | |
| ¥65.55 | +1.45 | +2.3% | ¥64.35 | ¥65.70 | ¥64.25 | 21,950,553 | |
| ¥64.10 | -0.92 | -1.4% | ¥64.01 | ¥64.66 | ¥63.81 | 18,685,977 | |
| ¥65.02 | +0.32 | +0.5% | ¥67.20 | ¥67.52 | ¥64.94 | 32,367,297 | |
| ¥64.70 | -0.16 | -0.2% | ¥64.12 | ¥65.80 | ¥63.48 | 23,908,443 |
- Ticker
- Shenzhen:002049
- Asset type
- Stock
- Sector
- Technology
- Industry
- Semiconductors
- Exchange
- Shenzhen
- Currency
- CNY
What changed lately
Latest news release · Apr 28, 2026
Unigroup Guoxin Microelectronics: Net profit surged 180% year-over-year on 46% revenue growth, led by specialty IC sales
Latest news
Unigroup Guoxin Microelectronics: Net profit surged 180% year-over-year on 46% revenue growth, led by specialty IC sales
Apr 27, 2026
Closed ¥74.43 (+1.5%) on Apr 28, 2026
Unigroup Guoxin Microelectronics Q1 Net Profit Up 180.3% Y/Y
Apr 27, 2026
Closed ¥74.43 (+1.5%) on Apr 28, 2026
Unigroup Guoxin Microelectronics: Revenue and net profit surged, with strong R&D and new incentives, despite cash flow pressure
Apr 20, 2026
Closed ¥70.27 (-3.9%) on Apr 21, 2026
Unigroup Guoxin Microelectronics 2025 Net Profit Up 21.9%
Apr 20, 2026
Closed ¥70.27 (-3.9%) on Apr 21, 2026
Unigroup Guoxin Microelectronics To Buy Ween Semiconductors
Jan 14, 2026
Closed ¥86.69 (+10.0%) on Jan 15, 2026
Trading In Unigroup Guoxin Microelectronics's Shares To Halt
Dec 29, 2025
Closed ¥78.81 (0.0%) on Dec 30, 2025
Unigroup Guoxin Microelectronics' Unit To Set Up Auto Chips JV
Dec 25, 2025
Closed ¥80.22 (+1.3%) on Dec 26, 2025
Unigroup Guoxin Microelectronics Co., Ltd. on 6ix
- Sector
- Technology
- Industry
- Semiconductors
- News releases
- 7 in the last 12 months · 14 in all · newest Apr 28, 2026 · oldest 2024
Log in to ask 6ix AI your own questions about Unigroup Guoxin Microelectronics Co., Ltd.