Shenzhen Worldunion Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 25, 2026	3.15	3.20	3.08	3.17	3.17	0.96%	60,516,080
Mar 24, 2026	3.11	3.16	3.05	3.14	3.14	3.97%	94,556,900
Mar 23, 2026	3.20	3.21	2.99	3.02	3.02	-7.08%	103,211,100
Mar 20, 2026	3.41	3.50	3.22	3.25	3.25	-3.27%	126,706,417
Mar 19, 2026	3.47	3.67	3.33	3.36	3.36	-3.72%	185,019,100
Mar 18, 2026	3.41	3.52	3.36	3.49	3.49	2.35%	218,374,200
Mar 17, 2026	3.11	3.41	3.09	3.41	3.41	10.00%	210,877,600
Mar 16, 2026	2.98	3.15	2.97	3.10	3.10	3.68%	83,321,425
Mar 13, 2026	2.90	3.08	2.89	2.99	2.99	3.46%	88,960,190
Mar 12, 2026	2.88	2.94	2.86	2.89	2.89	0.35%	36,758,730
Mar 11, 2026	2.85	2.90	2.82	2.88	2.88	1.41%	44,755,610
Mar 10, 2026	2.88	2.89	2.83	2.84	2.84	-0.35%	34,774,700
Mar 9, 2026	2.85	2.89	2.82	2.85	2.85	-1.04%	33,194,140
Mar 6, 2026	2.72	2.89	2.71	2.88	2.88	5.11%	71,243,040
Mar 5, 2026	2.74	2.77	2.69	2.74	2.74	1.48%	32,128,815
Mar 4, 2026	2.66	2.70	2.62	2.70	2.70	0.75%	35,860,840
Mar 3, 2026	2.80	2.80	2.66	2.68	2.68	-3.25%	44,188,620
Mar 2, 2026	2.82	2.83	2.75	2.77	2.77	-3.48%	47,864,730
Feb 27, 2026	2.87	2.88	2.84	2.87	2.87	0.35%	38,968,200
Feb 26, 2026	3.05	3.06	2.84	2.86	2.86	-6.54%	101,544,300
Feb 25, 2026	2.94	3.08	2.91	3.06	3.06	5.15%	91,426,310
Feb 24, 2026	2.83	2.91	2.81	2.91	2.91	2.83%	48,753,770
Feb 13, 2026	2.85	2.90	2.81	2.83	2.83	-0.35%	42,267,290
Feb 12, 2026	2.87	2.91	2.84	2.84	2.84	-0.35%	48,806,500
Feb 11, 2026	2.86	2.88	2.82	2.85	2.85	-0.35%	34,593,790
Feb 10, 2026	2.87	2.90	2.80	2.86	2.86	-0.35%	45,477,977
Feb 9, 2026	2.84	2.90	2.81	2.87	2.87	1.77%	54,543,480
Feb 6, 2026	2.83	2.86	2.78	2.82	2.82	-1.40%	52,640,080
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