Shenzhen Worldunion Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 10, 2026	2.01	2.19	1.96	2.09	2.09	3.98%	70,288,052
Jul 9, 2026	1.97	2.02	1.94	2.01	2.01	1.52%	35,137,640
Jul 8, 2026	1.97	2.00	1.94	1.98	1.98	-0.50%	34,797,030
Jul 7, 2026	2.05	2.07	1.97	1.99	1.99	-3.86%	40,069,180
Jul 6, 2026	2.09	2.11	2.06	2.07	2.07	-0.48%	40,327,200
Jul 3, 2026	2.10	2.12	2.04	2.08	2.08	-	43,155,100
Jul 2, 2026	2.12	2.18	2.07	2.08	2.08	-1.89%	44,075,470
Jul 1, 2026	2.05	2.15	2.04	2.12	2.12	3.41%	48,454,250
Jun 30, 2026	2.06	2.10	2.03	2.05	2.05	-0.97%	35,930,810
Jun 29, 2026	2.07	2.08	1.99	2.07	2.07	-0.96%	44,127,470
Jun 26, 2026	2.14	2.15	2.07	2.09	2.09	-2.34%	45,266,200
Jun 25, 2026	2.13	2.15	2.09	2.14	2.14	0.94%	41,359,110
Jun 24, 2026	2.28	2.28	2.10	2.12	2.12	-6.61%	56,438,610
Jun 23, 2026	2.22	2.41	2.21	2.27	2.27	2.25%	61,302,060
Jun 22, 2026	2.26	2.27	2.13	2.22	2.22	-1.33%	49,872,480
Jun 18, 2026	2.31	2.34	2.24	2.25	2.25	-3.43%	43,934,200
Jun 17, 2026	2.38	2.41	2.31	2.33	2.33	-2.92%	34,650,360
Jun 16, 2026	2.47	2.47	2.37	2.40	2.40	-2.83%	33,996,720
Jun 15, 2026	2.42	2.56	2.39	2.47	2.47	2.92%	46,904,120
Jun 12, 2026	2.36	2.43	2.34	2.40	2.40	1.69%	45,055,538
Jun 11, 2026	2.44	2.46	2.20	2.36	2.36	-3.28%	44,910,139
Jun 10, 2026	2.46	2.51	2.41	2.44	2.44	-1.21%	30,877,223
Jun 9, 2026	2.45	2.48	2.39	2.47	2.47	0.82%	39,091,000
Jun 8, 2026	2.52	2.56	2.39	2.45	2.45	-3.54%	42,719,580
Jun 5, 2026	2.56	2.65	2.52	2.54	2.54	-1.17%	43,762,800
Jun 4, 2026	2.58	2.65	2.55	2.57	2.57	-1.15%	34,397,935
Jun 3, 2026	2.58	2.62	2.55	2.60	2.60	0.39%	36,523,480
Jun 2, 2026	2.64	2.67	2.57	2.59	2.59	-2.63%	40,756,498
Jun 1, 2026	2.61	2.68	2.56	2.66	2.66	1.53%	41,346,040
May 29, 2026	2.70	2.82	2.61	2.62	2.62	-2.24%	60,558,780
May 28, 2026	2.58	2.69	2.54	2.68	2.68	3.47%	42,205,159
May 27, 2026	2.72	2.73	2.56	2.59	2.59	-5.13%	48,140,560
May 26, 2026	2.80	2.84	2.68	2.73	2.73	-2.85%	48,297,520
May 25, 2026	2.82	2.86	2.79	2.81	2.81	-1.06%	32,074,930
May 22, 2026	2.83	2.87	2.75	2.84	2.84	1.07%	43,750,831
May 21, 2026	3.03	3.05	2.80	2.81	2.81	-7.26%	78,385,002
May 20, 2026	3.12	3.13	3.01	3.03	3.03	-3.19%	35,848,740
May 19, 2026	3.12	3.16	3.06	3.13	3.13	0.64%	30,616,960
May 18, 2026	3.10	3.18	3.01	3.11	3.11	-	43,958,870
May 15, 2026	3.20	3.21	3.08	3.11	3.11	-2.81%	44,745,691
May 14, 2026	3.30	3.35	3.16	3.20	3.20	-3.03%	50,880,978
May 13, 2026	3.32	3.35	3.24	3.30	3.30	-1.20%	57,588,940
May 12, 2026	3.31	3.37	3.25	3.34	3.34	1.21%	77,852,280
May 11, 2026	3.13	3.33	3.12	3.30	3.30	4.76%	103,189,300
May 8, 2026	3.11	3.18	3.07	3.15	3.15	0.96%	60,231,070
May 7, 2026	3.18	3.18	3.07	3.12	3.12	-2.19%	75,539,100
May 6, 2026	3.12	3.24	3.11	3.19	3.19	2.24%	92,307,850
Apr 30, 2026	3.03	3.13	3.01	3.12	3.12	3.65%	59,246,560
Apr 29, 2026	3.00	3.09	2.96	3.01	3.01	-	39,793,880
Apr 28, 2026	3.05	3.06	2.94	3.01	3.01	-1.31%	41,053,060