Shenzhen Worldunion Group Incorporated (SHE:002285)
China · Delayed Price · Currency is CNY 2.250
-0.080 (-3.43%)
Jun 18, 2026, 3:04 PM CST
Shenzhen Worldunion Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 27, 2026 | 2.92 | 3.06 | 2.90 | 3.05 | 3.05 | 4.81% | 46,618,800 |
| Apr 24, 2026 | 2.97 | 2.97 | 2.89 | 2.91 | 2.91 | -2.02% | 33,862,560 |
| Apr 23, 2026 | 3.04 | 3.05 | 2.95 | 2.97 | 2.97 | -2.30% | 40,479,300 |
| Apr 22, 2026 | 3.05 | 3.09 | 3.02 | 3.04 | 3.04 | -0.65% | 34,855,510 |
| Apr 21, 2026 | 3.08 | 3.11 | 2.98 | 3.06 | 3.06 | -0.97% | 62,701,940 |
| Apr 20, 2026 | 3.19 | 3.21 | 3.06 | 3.09 | 3.09 | -3.13% | 102,920,900 |
| Apr 17, 2026 | 3.12 | 3.42 | 3.08 | 3.19 | 3.19 | 2.57% | 162,335,800 |
| Apr 16, 2026 | 3.06 | 3.13 | 3.03 | 3.11 | 3.11 | 1.30% | 40,476,480 |
| Apr 15, 2026 | 3.15 | 3.21 | 3.05 | 3.07 | 3.07 | -2.23% | 60,854,980 |
| Apr 14, 2026 | 3.01 | 3.19 | 2.97 | 3.14 | 3.14 | 5.37% | 84,029,420 |
| Apr 13, 2026 | 2.88 | 3.05 | 2.86 | 2.98 | 2.98 | 3.11% | 62,697,020 |
| Apr 10, 2026 | 2.91 | 2.92 | 2.87 | 2.89 | 2.89 | - | 34,640,120 |
| Apr 9, 2026 | 2.93 | 2.94 | 2.85 | 2.89 | 2.89 | -2.03% | 37,247,720 |
| Apr 8, 2026 | 2.96 | 2.99 | 2.87 | 2.95 | 2.95 | 2.08% | 46,546,860 |
| Apr 7, 2026 | 2.82 | 2.89 | 2.78 | 2.89 | 2.89 | 2.48% | 36,474,520 |