China Union Holdings Ltd. (SHE:000036)
China · Delayed Price · Currency is CNY 4.320
+0.100 (2.37%)
Aug 12, 2026, 11:30 AM CST
China Union Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 11, 2026 | 4.26 | 4.31 | 4.21 | 4.22 | 4.22 | -1.40% | 17,460,900 |
| Aug 10, 2026 | 4.21 | 4.30 | 4.20 | 4.28 | 4.28 | 1.42% | 19,020,880 |
| Aug 7, 2026 | 4.15 | 4.30 | 4.03 | 4.22 | 4.22 | 1.44% | 36,955,710 |
| Aug 6, 2026 | 4.18 | 4.21 | 4.09 | 4.16 | 4.16 | -0.48% | 21,091,180 |
| Aug 5, 2026 | 4.11 | 4.20 | 4.08 | 4.18 | 4.18 | 1.95% | 24,267,166 |
| Aug 4, 2026 | 4.13 | 4.19 | 4.04 | 4.10 | 4.10 | 1.23% | 20,863,266 |
| Aug 3, 2026 | 3.91 | 4.06 | 3.90 | 4.05 | 4.05 | 3.58% | 32,119,476 |
| Jul 31, 2026 | 3.90 | 3.97 | 3.90 | 3.91 | 3.91 | 1.30% | 24,764,237 |
| Jul 30, 2026 | 3.96 | 4.03 | 3.82 | 3.86 | 3.86 | -3.74% | 32,059,530 |
| Jul 29, 2026 | 3.93 | 4.05 | 3.84 | 4.01 | 4.01 | 2.04% | 30,625,610 |
| Jul 28, 2026 | 4.00 | 4.06 | 3.92 | 3.93 | 3.93 | -2.48% | 19,891,290 |
| Jul 27, 2026 | 3.93 | 4.10 | 3.90 | 4.03 | 4.03 | 2.28% | 19,600,774 |
| Jul 24, 2026 | 4.07 | 4.11 | 3.94 | 3.94 | 3.94 | -3.67% | 20,157,550 |
| Jul 23, 2026 | 4.08 | 4.17 | 4.04 | 4.09 | 4.09 | -0.24% | 28,554,382 |
| Jul 22, 2026 | 3.90 | 4.12 | 3.85 | 4.10 | 4.10 | 3.27% | 47,693,220 |
| Jul 21, 2026 | 4.18 | 4.18 | 3.73 | 3.97 | 3.97 | -4.11% | 82,713,245 |
| Jul 20, 2026 | 4.19 | 4.41 | 4.08 | 4.14 | 4.14 | -0.24% | 39,090,280 |
| Jul 17, 2026 | 4.41 | 4.47 | 4.12 | 4.15 | 4.15 | -5.68% | 47,882,399 |
| Jul 16, 2026 | 4.73 | 4.82 | 4.38 | 4.40 | 4.40 | -8.71% | 62,795,333 |
| Jul 15, 2026 | 4.71 | 4.97 | 4.65 | 4.82 | 4.82 | 4.10% | 62,292,371 |
| Jul 14, 2026 | 4.22 | 4.63 | 4.14 | 4.63 | 4.63 | 9.98% | 63,541,279 |
| Jul 13, 2026 | 4.09 | 4.35 | 4.04 | 4.21 | 4.21 | 2.68% | 45,069,350 |
| Jul 10, 2026 | 4.06 | 4.24 | 4.00 | 4.10 | 4.10 | 0.99% | 24,877,831 |
| Jul 9, 2026 | 4.08 | 4.10 | 3.90 | 4.06 | 4.06 | -0.49% | 29,460,090 |
| Jul 8, 2026 | 4.16 | 4.20 | 4.06 | 4.08 | 4.08 | -1.92% | 21,994,410 |
| Jul 7, 2026 | 4.27 | 4.31 | 4.13 | 4.16 | 4.16 | -2.80% | 19,857,647 |
| Jul 6, 2026 | 4.32 | 4.39 | 4.25 | 4.28 | 4.28 | -0.93% | 19,347,710 |
| Jul 3, 2026 | 4.35 | 4.44 | 4.28 | 4.32 | 4.32 | -0.46% | 23,543,990 |
| Jul 2, 2026 | 4.40 | 4.48 | 4.34 | 4.34 | 4.34 | -1.59% | 25,825,450 |
| Jul 1, 2026 | 4.39 | 4.47 | 4.32 | 4.41 | 4.41 | 0.92% | 29,156,080 |
| Jun 30, 2026 | 4.45 | 4.49 | 4.30 | 4.37 | 4.37 | -2.24% | 37,628,480 |
| Jun 29, 2026 | 4.46 | 4.55 | 4.34 | 4.47 | 4.47 | -0.22% | 23,277,560 |
| Jun 26, 2026 | 4.71 | 4.73 | 4.47 | 4.48 | 4.48 | -4.88% | 24,073,110 |
| Jun 25, 2026 | 4.94 | 4.95 | 4.67 | 4.71 | 4.71 | -5.04% | 25,356,010 |
| Jun 24, 2026 | 4.94 | 5.05 | 4.83 | 4.96 | 4.96 | - | 24,702,422 |
| Jun 23, 2026 | 4.93 | 5.07 | 4.91 | 4.96 | 4.96 | -0.20% | 20,087,860 |
| Jun 22, 2026 | 4.89 | 4.99 | 4.74 | 4.97 | 4.97 | 1.43% | 28,279,490 |
| Jun 18, 2026 | 5.12 | 5.12 | 4.89 | 4.90 | 4.90 | -4.67% | 27,383,490 |
| Jun 17, 2026 | 5.16 | 5.17 | 5.04 | 5.14 | 5.14 | -0.19% | 26,957,690 |
| Jun 16, 2026 | 5.23 | 5.29 | 5.13 | 5.15 | 5.15 | -1.53% | 19,383,680 |
| Jun 15, 2026 | 5.15 | 5.24 | 5.10 | 5.23 | 5.23 | 1.75% | 25,906,840 |
| Jun 12, 2026 | 5.03 | 5.18 | 5.02 | 5.14 | 5.14 | 3.63% | 32,235,230 |
| Jun 11, 2026 | 4.99 | 5.02 | 4.90 | 4.96 | 4.96 | -0.80% | 18,477,569 |
| Jun 10, 2026 | 5.07 | 5.10 | 4.96 | 5.00 | 5.00 | -2.15% | 19,956,372 |
| Jun 9, 2026 | 5.05 | 5.13 | 4.92 | 5.11 | 5.11 | 2.82% | 23,155,875 |
| Jun 8, 2026 | 4.99 | 5.08 | 4.91 | 4.97 | 4.97 | -2.74% | 29,915,945 |
| Jun 5, 2026 | 5.10 | 5.19 | 5.03 | 5.11 | 5.11 | - | 24,310,530 |
| Jun 4, 2026 | 5.04 | 5.24 | 5.03 | 5.11 | 5.11 | 0.99% | 28,090,910 |
| Jun 3, 2026 | 5.10 | 5.19 | 5.03 | 5.06 | 5.06 | -0.98% | 22,737,350 |
| Jun 2, 2026 | 5.22 | 5.28 | 5.00 | 5.11 | 5.11 | -1.54% | 26,453,846 |