China Union Holdings Ltd. (SHE:000036)
China · Delayed Price · Currency is CNY 3.830
-0.070 (-1.79%)
Sep 28, 2026, 3:04 PM CST
China Union Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 28, 2026 | 3.92 | 3.96 | 3.80 | 3.83 | 3.83 | -1.79% | 29,021,610 |
| Sep 24, 2026 | 3.98 | 4.04 | 3.88 | 3.90 | 3.90 | -3.94% | 41,874,430 |
| Sep 23, 2026 | 4.03 | 4.33 | 4.02 | 4.06 | 4.06 | 0.25% | 68,437,290 |
| Sep 22, 2026 | 4.06 | 4.10 | 3.98 | 4.05 | 4.05 | -0.74% | 31,503,270 |
| Sep 21, 2026 | 3.88 | 4.13 | 3.85 | 4.08 | 4.08 | 4.62% | 49,990,789 |
| Sep 18, 2026 | 3.83 | 3.92 | 3.79 | 3.90 | 3.90 | 1.83% | 21,817,206 |
| Sep 17, 2026 | 3.78 | 3.84 | 3.74 | 3.83 | 3.83 | 0.79% | 13,653,909 |
| Sep 16, 2026 | 3.71 | 3.81 | 3.69 | 3.80 | 3.80 | 1.88% | 16,906,769 |
| Sep 15, 2026 | 3.82 | 3.82 | 3.71 | 3.73 | 3.73 | -2.10% | 14,957,800 |
| Sep 14, 2026 | 3.80 | 3.86 | 3.79 | 3.81 | 3.81 | -0.78% | 12,623,200 |
| Sep 11, 2026 | 3.91 | 3.91 | 3.74 | 3.84 | 3.84 | -2.04% | 32,111,030 |
| Sep 10, 2026 | 3.96 | 3.96 | 3.90 | 3.92 | 3.92 | -1.26% | 16,832,770 |
| Sep 9, 2026 | 3.97 | 3.98 | 3.92 | 3.97 | 3.97 | - | 16,978,130 |
| Sep 8, 2026 | 3.94 | 3.99 | 3.92 | 3.97 | 3.97 | 1.02% | 24,095,830 |
| Sep 7, 2026 | 3.95 | 3.97 | 3.91 | 3.93 | 3.93 | -0.51% | 19,385,868 |
| Sep 4, 2026 | 3.93 | 4.04 | 3.90 | 3.95 | 3.95 | 1.02% | 29,847,830 |
| Sep 3, 2026 | 3.95 | 3.99 | 3.90 | 3.91 | 3.91 | -0.76% | 24,559,000 |
| Sep 2, 2026 | 3.98 | 3.99 | 3.88 | 3.94 | 3.94 | -1.50% | 25,157,710 |
| Sep 1, 2026 | 4.03 | 4.11 | 3.98 | 4.00 | 4.00 | -1.23% | 27,899,235 |
| Aug 31, 2026 | 4.27 | 4.30 | 4.02 | 4.05 | 4.05 | -1.70% | 41,272,120 |
| Aug 28, 2026 | 4.16 | 4.20 | 4.09 | 4.12 | 4.12 | -0.24% | 24,992,524 |
| Aug 27, 2026 | 4.05 | 4.14 | 4.01 | 4.13 | 4.13 | 1.47% | 24,348,143 |
| Aug 26, 2026 | 4.05 | 4.14 | 4.04 | 4.07 | 4.07 | 0.25% | 20,605,030 |
| Aug 25, 2026 | 3.99 | 4.07 | 3.97 | 4.06 | 4.06 | 1.50% | 16,116,780 |
| Aug 24, 2026 | 4.05 | 4.10 | 3.96 | 4.00 | 4.00 | -0.99% | 17,253,105 |
| Aug 21, 2026 | 3.97 | 4.05 | 3.88 | 4.04 | 4.04 | 1.25% | 23,779,411 |
| Aug 20, 2026 | 3.93 | 4.05 | 3.90 | 3.99 | 3.99 | 2.31% | 25,023,580 |
| Aug 19, 2026 | 4.02 | 4.05 | 3.88 | 3.90 | 3.90 | -3.47% | 27,129,054 |
| Aug 18, 2026 | 4.08 | 4.11 | 3.98 | 4.04 | 4.04 | -0.74% | 31,728,953 |
| Aug 17, 2026 | 3.93 | 4.09 | 3.83 | 4.07 | 4.07 | -2.40% | 45,768,731 |
| Aug 14, 2026 | 4.19 | 4.19 | 4.09 | 4.17 | 4.17 | 0.24% | 18,722,870 |
| Aug 13, 2026 | 4.32 | 4.33 | 4.15 | 4.16 | 4.16 | -4.37% | 25,468,120 |
| Aug 12, 2026 | 4.22 | 4.35 | 4.22 | 4.35 | 4.35 | 3.08% | 21,617,299 |
| 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 |