China Union Holdings Ltd. (SHE:000036)
China · Delayed Price · Currency is CNY 5.95
-0.16 (-2.62%)
Jan 30, 2026, 3:04 PM CST
China Union Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 6.05 | 6.14 | 5.78 | 5.82 | - | -4.75% | 47,755,250 |
| Jan 29, 2026 | 6.09 | 6.31 | 6.03 | 6.11 | 6.11 | 0.99% | 84,194,930 |
| Jan 28, 2026 | 6.30 | 6.31 | 5.99 | 6.05 | 6.05 | -3.04% | 77,729,680 |
| Jan 27, 2026 | 6.30 | 6.40 | 5.98 | 6.24 | 6.24 | -0.79% | 114,065,600 |
| Jan 26, 2026 | 7.09 | 7.19 | 6.29 | 6.29 | 6.29 | -10.01% | 156,480,000 |
| Jan 23, 2026 | 6.89 | 7.13 | 6.79 | 6.99 | 6.99 | 2.95% | 168,824,700 |
| Jan 22, 2026 | 6.30 | 6.79 | 6.30 | 6.79 | 6.79 | 10.05% | 61,517,909 |
| Jan 21, 2026 | 5.61 | 6.17 | 5.58 | 6.17 | 6.17 | 9.98% | 99,130,090 |
| Jan 20, 2026 | 6.21 | 6.35 | 5.61 | 5.61 | 5.61 | -9.95% | 103,337,000 |
| Jan 19, 2026 | 6.70 | 6.70 | 6.17 | 6.23 | 6.23 | -7.43% | 90,281,880 |
| Jan 16, 2026 | 6.83 | 7.20 | 6.59 | 6.73 | 6.73 | -0.15% | 68,032,951 |
| Jan 15, 2026 | 6.99 | 7.03 | 6.66 | 6.74 | 6.74 | -2.60% | 69,237,968 |
| Jan 14, 2026 | 6.93 | 7.27 | 6.85 | 6.92 | 6.92 | -0.57% | 137,633,700 |
| Jan 13, 2026 | 6.85 | 7.44 | 6.65 | 6.96 | 6.96 | 1.61% | 167,030,600 |
| Jan 12, 2026 | 6.84 | 7.13 | 6.70 | 6.85 | 6.85 | 1.78% | 176,822,300 |
| Jan 9, 2026 | 6.30 | 6.75 | 6.25 | 6.73 | 6.73 | 5.32% | 122,330,013 |
| Jan 8, 2026 | 6.18 | 6.84 | 6.15 | 6.39 | 6.39 | 1.75% | 166,649,347 |
| Jan 7, 2026 | 6.44 | 6.60 | 6.02 | 6.28 | 6.28 | -3.24% | 177,159,700 |
| Jan 6, 2026 | 6.82 | 6.98 | 6.18 | 6.49 | 6.49 | 0.93% | 196,131,400 |
| Jan 5, 2026 | 6.50 | 6.55 | 5.97 | 6.43 | 6.43 | -2.58% | 172,944,900 |
| Dec 31, 2025 | 6.64 | 6.87 | 6.43 | 6.60 | 6.60 | -2.08% | 134,720,900 |
| Dec 30, 2025 | 6.75 | 6.93 | 6.33 | 6.74 | 6.74 | -4.13% | 228,041,100 |
| Dec 29, 2025 | 7.74 | 7.74 | 7.03 | 7.03 | 7.03 | -9.99% | 160,357,400 |
| Dec 26, 2025 | 7.81 | 7.81 | 7.81 | 7.81 | 7.81 | 10.00% | 52,068,400 |
| Dec 25, 2025 | 6.88 | 7.35 | 6.59 | 7.10 | 7.10 | 5.34% | 334,573,200 |
| Dec 24, 2025 | 6.74 | 6.74 | 6.41 | 6.74 | 6.74 | 9.95% | 99,865,240 |
| Dec 23, 2025 | 6.13 | 6.13 | 6.13 | 6.13 | 6.13 | 10.05% | 21,107,270 |
| Dec 22, 2025 | 5.80 | 6.04 | 5.54 | 5.57 | 5.57 | 1.46% | 199,190,400 |
| Dec 19, 2025 | 5.06 | 5.49 | 5.02 | 5.49 | 5.49 | 10.02% | 129,964,500 |
| Dec 18, 2025 | 5.10 | 5.22 | 4.97 | 4.99 | 4.99 | -0.80% | 59,994,440 |
| Dec 17, 2025 | 4.84 | 5.05 | 4.75 | 5.03 | 5.03 | 3.50% | 55,824,371 |
| Dec 16, 2025 | 5.04 | 5.11 | 4.80 | 4.86 | 4.86 | -3.95% | 52,270,350 |
| Dec 15, 2025 | 4.66 | 5.12 | 4.66 | 5.06 | 5.06 | 6.75% | 78,846,390 |
| Dec 12, 2025 | 4.70 | 4.85 | 4.68 | 4.74 | 4.74 | 1.28% | 44,669,280 |
| Dec 11, 2025 | 4.80 | 4.85 | 4.68 | 4.68 | 4.68 | -3.11% | 41,662,350 |
| Dec 10, 2025 | 4.76 | 4.88 | 4.64 | 4.83 | 4.83 | 1.47% | 63,434,970 |
| Dec 9, 2025 | 4.70 | 4.82 | 4.50 | 4.76 | 4.76 | 0.85% | 80,547,964 |
| Dec 8, 2025 | 4.69 | 4.79 | 4.61 | 4.72 | 4.72 | 1.94% | 51,698,590 |
| Dec 5, 2025 | 4.68 | 4.68 | 4.55 | 4.63 | 4.63 | -1.07% | 34,809,874 |
| Dec 4, 2025 | 4.65 | 4.72 | 4.52 | 4.68 | 4.68 | 0.21% | 48,137,630 |
| Dec 3, 2025 | 4.82 | 4.82 | 4.65 | 4.67 | 4.67 | -2.30% | 54,201,280 |
| Dec 2, 2025 | 4.90 | 5.05 | 4.72 | 4.78 | 4.78 | 0.84% | 140,623,000 |
| Dec 1, 2025 | 4.32 | 4.74 | 4.30 | 4.74 | 4.74 | 9.98% | 59,451,880 |
| Nov 28, 2025 | 4.20 | 4.31 | 4.18 | 4.31 | 4.31 | 2.13% | 28,729,160 |
| Nov 27, 2025 | 4.23 | 4.32 | 4.19 | 4.22 | 4.22 | -0.47% | 32,154,440 |
| Nov 26, 2025 | 4.28 | 4.35 | 4.22 | 4.24 | 4.24 | -1.17% | 30,013,390 |
| Nov 25, 2025 | 4.24 | 4.34 | 4.20 | 4.29 | 4.29 | 1.66% | 45,027,260 |
| Nov 24, 2025 | 4.27 | 4.35 | 4.16 | 4.22 | 4.22 | -0.94% | 54,845,610 |
| Nov 21, 2025 | 4.47 | 4.59 | 4.20 | 4.26 | 4.26 | -6.99% | 88,184,215 |
| Nov 20, 2025 | 4.59 | 4.71 | 4.53 | 4.58 | 4.58 | -0.22% | 102,561,694 |