Shenzhen Worldunion Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 12, 2025	2.39	2.44	2.37	2.40	2.40	0.42%	34,912,615
Aug 11, 2025	2.37	2.42	2.36	2.39	2.39	2.14%	38,704,647
Aug 8, 2025	2.37	2.38	2.32	2.34	2.34	-0.85%	37,349,132
Aug 7, 2025	2.36	2.38	2.33	2.36	2.36	0.43%	25,213,784
Aug 6, 2025	2.37	2.38	2.34	2.35	2.35	-1.26%	30,447,970
Aug 5, 2025	2.36	2.40	2.36	2.38	2.38	0.85%	27,192,945
Aug 4, 2025	2.35	2.37	2.33	2.36	2.36	-	24,469,120
Aug 1, 2025	2.39	2.42	2.35	2.36	2.36	-0.84%	31,546,180
Jul 31, 2025	2.47	2.47	2.36	2.38	2.38	-4.42%	45,568,940
Jul 30, 2025	2.54	2.58	2.47	2.49	2.49	-2.73%	55,891,995
Jul 29, 2025	2.48	2.57	2.47	2.56	2.56	2.81%	57,424,963
Jul 28, 2025	2.48	2.51	2.45	2.49	2.49	-	30,119,920
Jul 25, 2025	2.50	2.52	2.46	2.49	2.49	-0.40%	39,440,600
Jul 24, 2025	2.45	2.52	2.43	2.50	2.50	1.21%	61,710,420
Jul 23, 2025	2.48	2.54	2.45	2.47	2.47	0.41%	65,401,804
Jul 22, 2025	2.52	2.58	2.42	2.46	2.46	1.65%	67,780,032
Jul 21, 2025	2.40	2.45	2.39	2.42	2.42	0.83%	30,508,334
Jul 18, 2025	2.41	2.42	2.38	2.40	2.40	-0.41%	23,680,400
Jul 17, 2025	2.42	2.44	2.39	2.41	2.41	-0.41%	25,111,058
Jul 16, 2025	2.42	2.46	2.40	2.42	2.42	-0.41%	28,039,800
Jul 15, 2025	2.45	2.47	2.37	2.43	2.43	-1.22%	49,862,320
Jul 14, 2025	2.52	2.55	2.45	2.46	2.46	-2.77%	44,057,974
Jul 11, 2025	2.54	2.59	2.51	2.53	2.53	-	54,941,928
Jul 10, 2025	2.43	2.57	2.42	2.53	2.53	3.69%	77,713,544
Jul 9, 2025	2.43	2.45	2.40	2.44	2.44	0.41%	47,648,872
Jul 8, 2025	2.37	2.44	2.36	2.43	2.43	1.67%	57,721,734
Jul 7, 2025	2.28	2.42	2.27	2.39	2.39	4.37%	86,944,664
Jul 4, 2025	2.32	2.34	2.28	2.29	2.29	-1.29%	31,800,500
Jul 3, 2025	2.32	2.37	2.30	2.32	2.32	0.87%	41,051,285
Jul 2, 2025	2.29	2.30	2.26	2.30	2.30	0.88%	27,571,065
Jul 1, 2025	2.28	2.29	2.25	2.28	2.28	-	17,865,980
Jun 30, 2025	2.28	2.31	2.26	2.28	2.28	-	23,311,820
Jun 27, 2025	2.27	2.31	2.26	2.28	2.28	-	25,496,152
Jun 26, 2025	2.28	2.30	2.25	2.28	2.28	-	31,695,440
Jun 25, 2025	2.20	2.29	2.19	2.28	2.28	3.64%	52,659,182
Jun 24, 2025	2.17	2.22	2.17	2.20	2.20	1.38%	24,004,876
Jun 23, 2025	2.13	2.18	2.11	2.17	2.17	0.93%	19,567,308
Jun 20, 2025	2.17	2.18	2.14	2.15	2.15	-0.46%	20,994,470
Jun 19, 2025	2.22	2.24	2.15	2.16	2.16	-3.14%	36,711,240
Jun 18, 2025	2.27	2.27	2.23	2.23	2.23	-1.76%	21,183,700
Jun 17, 2025	2.27	2.29	2.25	2.27	2.27	-0.44%	20,498,920
Jun 16, 2025	2.24	2.30	2.23	2.28	2.28	2.70%	40,144,900
Jun 13, 2025	2.27	2.27	2.21	2.22	2.22	-2.63%	43,016,961
Jun 12, 2025	2.31	2.31	2.26	2.28	2.28	-1.30%	28,195,300
Jun 11, 2025	2.29	2.34	2.28	2.31	2.31	0.87%	40,073,004
Jun 10, 2025	2.30	2.36	2.26	2.29	2.29	-0.87%	47,695,500
Jun 9, 2025	2.29	2.31	2.27	2.31	2.31	0.87%	24,998,241
Jun 6, 2025	2.30	2.32	2.27	2.29	2.29	-0.87%	26,191,800
Jun 5, 2025	2.30	2.34	2.27	2.31	2.31	0.43%	41,562,680
Jun 4, 2025	2.26	2.30	2.25	2.30	2.30	2.68%	34,597,316