China Union Holdings Ltd. (SHE:000036)
China · Delayed Price · Currency is CNY 5.67
+0.05 (0.89%)
May 19, 2026, 3:04 PM CST
China Union Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 19, 2026 | 5.62 | 5.68 | 5.58 | 5.68 | - | 1.07% | 35,709,070 |
| May 18, 2026 | 5.68 | 5.74 | 5.50 | 5.62 | 5.62 | -1.58% | 40,718,083 |
| May 15, 2026 | 5.77 | 5.86 | 5.63 | 5.71 | 5.71 | -1.21% | 44,281,760 |
| May 14, 2026 | 6.09 | 6.10 | 5.77 | 5.78 | 5.78 | -5.09% | 54,685,990 |
| May 13, 2026 | 6.12 | 6.38 | 6.06 | 6.09 | 6.09 | -1.30% | 49,915,600 |
| May 12, 2026 | 6.36 | 6.37 | 6.07 | 6.17 | 6.17 | -2.53% | 78,320,650 |
| May 11, 2026 | 5.92 | 6.43 | 5.85 | 6.33 | 6.33 | 4.28% | 161,719,600 |
| May 8, 2026 | 5.78 | 6.07 | 5.66 | 6.07 | 6.07 | 9.96% | 98,689,500 |
| May 7, 2026 | 5.58 | 5.61 | 5.47 | 5.52 | 5.52 | -1.25% | 44,997,870 |
| May 6, 2026 | 5.59 | 5.63 | 5.47 | 5.59 | 5.59 | - | 47,785,920 |
| Apr 30, 2026 | 5.45 | 5.75 | 5.44 | 5.59 | 5.59 | 2.76% | 71,413,410 |
| Apr 29, 2026 | 5.19 | 5.50 | 5.15 | 5.44 | 5.44 | 6.46% | 62,867,720 |
| Apr 28, 2026 | 5.20 | 5.25 | 5.08 | 5.11 | 5.11 | -2.85% | 29,380,210 |
| Apr 27, 2026 | 5.18 | 5.27 | 5.06 | 5.26 | 5.26 | 1.54% | 42,935,100 |
| Apr 24, 2026 | 5.03 | 5.22 | 5.01 | 5.18 | 5.18 | 2.57% | 42,500,470 |
| Apr 23, 2026 | 5.11 | 5.14 | 5.01 | 5.05 | 5.05 | -1.37% | 30,161,930 |
| Apr 22, 2026 | 5.10 | 5.17 | 5.07 | 5.12 | 5.12 | 0.39% | 21,728,230 |
| Apr 21, 2026 | 5.11 | 5.17 | 5.05 | 5.10 | 5.10 | - | 29,980,760 |
| Apr 20, 2026 | 5.17 | 5.17 | 5.03 | 5.10 | 5.10 | -1.35% | 29,873,570 |
| Apr 17, 2026 | 5.06 | 5.20 | 4.99 | 5.17 | 5.17 | 2.78% | 55,738,710 |
| Apr 16, 2026 | 4.89 | 5.06 | 4.89 | 5.03 | 5.03 | 2.86% | 42,332,930 |
| Apr 15, 2026 | 5.15 | 5.19 | 4.86 | 4.89 | 4.89 | -5.05% | 55,746,530 |
| Apr 14, 2026 | 5.10 | 5.20 | 4.99 | 5.15 | 5.15 | 0.19% | 50,949,320 |
| Apr 13, 2026 | 4.89 | 5.27 | 4.87 | 5.14 | 5.14 | 4.47% | 67,582,280 |
| Apr 10, 2026 | 4.80 | 5.06 | 4.77 | 4.92 | 4.92 | 2.71% | 38,649,950 |
| Apr 9, 2026 | 4.81 | 4.86 | 4.73 | 4.79 | 4.79 | -1.64% | 36,749,270 |
| Apr 8, 2026 | 4.79 | 4.89 | 4.77 | 4.87 | 4.87 | 3.62% | 29,166,350 |
| Apr 7, 2026 | 4.66 | 4.76 | 4.64 | 4.70 | 4.70 | 0.86% | 19,368,280 |
| Apr 3, 2026 | 4.82 | 4.83 | 4.61 | 4.66 | 4.66 | -2.71% | 23,633,790 |
| Apr 2, 2026 | 4.81 | 4.90 | 4.77 | 4.79 | 4.79 | -1.03% | 29,443,900 |
| Apr 1, 2026 | 4.93 | 4.94 | 4.80 | 4.84 | 4.84 | - | 33,520,080 |
| Mar 31, 2026 | 4.97 | 5.00 | 4.83 | 4.84 | 4.84 | -3.39% | 42,078,720 |
| Mar 30, 2026 | 5.18 | 5.21 | 4.94 | 5.01 | 5.01 | -3.84% | 71,021,660 |
| Mar 27, 2026 | 4.92 | 5.46 | 4.90 | 5.21 | 5.21 | 5.04% | 118,957,700 |
| Mar 26, 2026 | 4.91 | 5.05 | 4.90 | 4.96 | 4.96 | 0.40% | 33,934,010 |
| Mar 25, 2026 | 4.83 | 4.97 | 4.75 | 4.94 | 4.94 | 3.56% | 34,841,160 |
| Mar 24, 2026 | 4.62 | 4.77 | 4.54 | 4.77 | 4.77 | 5.76% | 41,271,300 |
| Mar 23, 2026 | 4.76 | 4.76 | 4.47 | 4.51 | 4.51 | -6.43% | 59,261,980 |
| Mar 20, 2026 | 4.87 | 4.97 | 4.81 | 4.82 | 4.82 | -0.82% | 29,022,290 |
| Mar 19, 2026 | 4.94 | 4.95 | 4.84 | 4.86 | 4.86 | -2.80% | 26,498,290 |
| Mar 18, 2026 | 5.05 | 5.09 | 4.89 | 5.00 | 5.00 | -0.79% | 38,023,660 |
| Mar 17, 2026 | 5.13 | 5.21 | 5.03 | 5.04 | 5.04 | -1.56% | 25,204,620 |
| Mar 16, 2026 | 5.03 | 5.23 | 5.03 | 5.12 | 5.12 | 1.39% | 31,716,730 |
| Mar 13, 2026 | 5.05 | 5.23 | 5.03 | 5.05 | 5.05 | -0.20% | 37,563,940 |
| Mar 12, 2026 | 5.18 | 5.18 | 5.03 | 5.06 | 5.06 | -2.32% | 32,556,800 |
| Mar 11, 2026 | 5.21 | 5.27 | 5.17 | 5.18 | 5.18 | -0.96% | 25,823,460 |
| Mar 10, 2026 | 5.20 | 5.26 | 5.16 | 5.23 | 5.23 | 1.36% | 29,425,720 |
| Mar 9, 2026 | 5.13 | 5.19 | 5.01 | 5.16 | 5.16 | -1.15% | 36,588,610 |
| Mar 6, 2026 | 5.11 | 5.30 | 5.10 | 5.22 | 5.22 | 1.16% | 38,962,180 |
| Mar 5, 2026 | 5.19 | 5.30 | 5.12 | 5.16 | 5.16 | 0.58% | 38,099,920 |