Shenzhen Worldunion Group Incorporated (SHE:002285)
China · Delayed Price · Currency is CNY 2.820
-0.040 (-1.40%)
Feb 6, 2026, 3:04 PM CST
Shenzhen Worldunion Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 5, 2026 | 2.84 | 2.90 | 2.82 | 2.86 | 2.86 | -0.35% | 62,641,070 |
| Feb 4, 2026 | 2.70 | 2.88 | 2.70 | 2.87 | 2.87 | 5.90% | 98,466,830 |
| Feb 3, 2026 | 2.66 | 2.73 | 2.66 | 2.71 | 2.71 | 3.04% | 49,175,330 |
| Feb 2, 2026 | 2.66 | 2.73 | 2.60 | 2.63 | 2.63 | -2.95% | 54,391,850 |
| Jan 30, 2026 | 2.82 | 2.84 | 2.68 | 2.71 | 2.71 | -5.57% | 94,971,040 |
| Jan 29, 2026 | 2.72 | 2.89 | 2.68 | 2.87 | 2.87 | 5.13% | 121,990,600 |
| Jan 28, 2026 | 2.69 | 2.75 | 2.68 | 2.73 | 2.73 | 1.11% | 53,867,710 |
| Jan 27, 2026 | 2.75 | 2.76 | 2.66 | 2.70 | 2.70 | -2.17% | 52,174,510 |
| Jan 26, 2026 | 2.88 | 2.90 | 2.73 | 2.76 | 2.76 | -4.83% | 83,078,780 |
| Jan 23, 2026 | 2.86 | 2.90 | 2.83 | 2.90 | 2.90 | 1.40% | 58,742,260 |
| Jan 22, 2026 | 2.85 | 2.87 | 2.80 | 2.86 | 2.86 | - | 66,302,740 |
| Jan 21, 2026 | 2.85 | 2.90 | 2.82 | 2.86 | 2.86 | -0.35% | 67,056,110 |
| Jan 20, 2026 | 2.80 | 2.97 | 2.79 | 2.87 | 2.87 | 1.77% | 108,518,800 |
| Jan 19, 2026 | 2.76 | 2.83 | 2.73 | 2.82 | 2.82 | 1.08% | 50,098,050 |
| Jan 16, 2026 | 2.90 | 2.90 | 2.78 | 2.79 | 2.79 | -3.46% | 92,838,600 |
| Jan 15, 2026 | 2.99 | 3.02 | 2.84 | 2.89 | 2.89 | -2.69% | 127,242,500 |
| Jan 14, 2026 | 3.00 | 3.07 | 2.92 | 2.97 | 2.97 | -1.00% | 114,320,900 |
| Jan 13, 2026 | 3.04 | 3.15 | 2.98 | 3.00 | 3.00 | -0.99% | 124,270,700 |
| Jan 12, 2026 | 3.06 | 3.08 | 3.00 | 3.03 | 3.03 | -1.62% | 94,074,311 |
| Jan 9, 2026 | 3.03 | 3.12 | 3.00 | 3.08 | 3.08 | 1.32% | 113,730,200 |
| Jan 8, 2026 | 2.91 | 3.15 | 2.87 | 3.04 | 3.04 | 3.75% | 139,718,200 |
| Jan 7, 2026 | 2.99 | 3.06 | 2.92 | 2.93 | 2.93 | -2.98% | 93,044,710 |
| Jan 6, 2026 | 2.94 | 3.13 | 2.92 | 3.02 | 3.02 | 1.34% | 131,982,000 |
| Jan 5, 2026 | 2.86 | 3.08 | 2.86 | 2.98 | 2.98 | 4.56% | 155,462,800 |
| Dec 31, 2025 | 2.90 | 2.98 | 2.81 | 2.85 | 2.85 | 1.79% | 123,372,100 |
| Dec 30, 2025 | 2.85 | 2.88 | 2.80 | 2.80 | 2.80 | -2.44% | 72,908,830 |
| Dec 29, 2025 | 2.94 | 2.95 | 2.84 | 2.87 | 2.87 | -2.05% | 104,843,700 |
| Dec 26, 2025 | 2.96 | 3.00 | 2.91 | 2.93 | 2.93 | -2.01% | 96,546,790 |
| Dec 25, 2025 | 3.09 | 3.11 | 2.94 | 2.99 | 2.99 | -1.97% | 117,693,800 |
| Dec 24, 2025 | 3.12 | 3.13 | 3.00 | 3.05 | 3.05 | -1.93% | 112,866,400 |
| Dec 23, 2025 | 3.28 | 3.29 | 3.07 | 3.11 | 3.11 | -5.18% | 139,578,826 |
| Dec 22, 2025 | 3.40 | 3.42 | 3.27 | 3.28 | 3.28 | -4.37% | 146,201,600 |
| Dec 19, 2025 | 3.28 | 3.60 | 3.22 | 3.43 | 3.43 | 3.00% | 235,983,537 |
| Dec 18, 2025 | 3.34 | 3.52 | 3.30 | 3.33 | 3.33 | -0.30% | 198,009,031 |
| Dec 17, 2025 | 3.28 | 3.53 | 3.20 | 3.34 | 3.34 | -1.18% | 237,233,600 |
| Dec 16, 2025 | 3.08 | 3.38 | 3.05 | 3.38 | 3.38 | 10.10% | 196,154,400 |
| Dec 15, 2025 | 3.03 | 3.14 | 3.03 | 3.07 | 3.07 | -2.85% | 93,939,780 |
| Dec 12, 2025 | 3.17 | 3.29 | 3.09 | 3.16 | 3.16 | -0.94% | 169,033,400 |
| Dec 11, 2025 | 3.34 | 3.39 | 3.11 | 3.19 | 3.19 | 0.63% | 272,343,600 |
| Dec 10, 2025 | 2.88 | 3.17 | 2.86 | 3.17 | 3.17 | 10.07% | 186,000,906 |
| Dec 9, 2025 | 3.05 | 3.06 | 2.88 | 2.88 | 2.88 | -5.57% | 128,682,500 |
| Dec 8, 2025 | 3.04 | 3.09 | 2.99 | 3.05 | 3.05 | -0.65% | 129,780,100 |
| Dec 5, 2025 | 3.01 | 3.18 | 2.91 | 3.07 | 3.07 | 1.66% | 176,874,700 |
| Dec 4, 2025 | 3.14 | 3.19 | 2.99 | 3.02 | 3.02 | -6.21% | 209,027,100 |
| Dec 3, 2025 | 3.47 | 3.60 | 3.14 | 3.22 | 3.22 | -3.59% | 328,400,200 |
| Dec 2, 2025 | 3.08 | 3.34 | 2.98 | 3.34 | 3.34 | 9.87% | 358,973,600 |
| Dec 1, 2025 | 3.14 | 3.24 | 2.95 | 3.04 | 3.04 | 0.33% | 264,355,300 |
| Nov 28, 2025 | 2.78 | 3.03 | 2.70 | 3.03 | 3.03 | 10.18% | 269,878,800 |
| Nov 27, 2025 | 2.81 | 2.86 | 2.68 | 2.75 | 2.75 | -3.51% | 186,408,900 |
| Nov 26, 2025 | 2.93 | 3.10 | 2.82 | 2.85 | 2.85 | 0.35% | 278,760,200 |