Shenzhen Worldunion Group Incorporated (SHE:002285)
China · Delayed Price · Currency is CNY 3.020
-0.190 (-5.92%)
Sep 30, 2026, 3:04 PM CST
Shenzhen Worldunion Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2026 | 2.89 | 3.13 | 2.89 | 3.02 | 3.02 | -5.92% | 317,974,327 |
| Sep 29, 2026 | 3.33 | 3.42 | 3.05 | 3.21 | 3.21 | -1.53% | 312,884,500 |
| Sep 28, 2026 | 3.28 | 3.49 | 3.07 | 3.26 | 3.26 | - | 317,648,433 |
| Sep 24, 2026 | 3.09 | 3.39 | 2.97 | 3.26 | 3.26 | 2.84% | 389,421,237 |
| Sep 23, 2026 | 3.21 | 3.52 | 3.12 | 3.17 | 3.17 | -0.94% | 411,529,284 |
| Sep 22, 2026 | 3.15 | 3.44 | 3.08 | 3.20 | 3.20 | 0.63% | 347,220,818 |
| Sep 21, 2026 | 2.87 | 3.18 | 2.72 | 3.18 | 3.18 | 10.03% | 291,464,322 |
| Sep 18, 2026 | 2.60 | 2.89 | 2.60 | 2.89 | 2.89 | 9.89% | 255,077,656 |
| Sep 17, 2026 | 2.55 | 2.63 | 2.51 | 2.63 | 2.63 | 10.04% | 129,086,442 |
| Sep 16, 2026 | 2.15 | 2.39 | 2.15 | 2.39 | 2.39 | 10.14% | 135,164,062 |
| Sep 15, 2026 | 2.24 | 2.25 | 2.16 | 2.17 | 2.17 | -3.56% | 50,854,132 |
| Sep 14, 2026 | 2.24 | 2.29 | 2.22 | 2.25 | 2.25 | - | 52,834,925 |
| Sep 11, 2026 | 2.36 | 2.36 | 2.21 | 2.25 | 2.25 | -5.86% | 94,704,060 |
| Sep 10, 2026 | 2.46 | 2.47 | 2.34 | 2.39 | 2.39 | -2.45% | 94,826,797 |
| Sep 9, 2026 | 2.60 | 2.62 | 2.41 | 2.45 | 2.45 | -5.77% | 175,389,838 |
| Sep 8, 2026 | 2.38 | 2.60 | 2.37 | 2.60 | 2.60 | 10.17% | 157,883,339 |
| Sep 7, 2026 | 2.31 | 2.42 | 2.31 | 2.36 | 2.36 | -0.42% | 98,895,940 |
| Sep 4, 2026 | 2.27 | 2.50 | 2.27 | 2.37 | 2.37 | 4.41% | 164,300,334 |
| Sep 3, 2026 | 2.33 | 2.40 | 2.24 | 2.27 | 2.27 | -2.99% | 81,832,055 |
| Sep 2, 2026 | 2.32 | 2.38 | 2.24 | 2.34 | 2.34 | -1.68% | 90,444,081 |
| Sep 1, 2026 | 2.35 | 2.43 | 2.30 | 2.38 | 2.38 | -1.24% | 159,984,019 |
| Aug 31, 2026 | 2.56 | 2.56 | 2.39 | 2.41 | 2.41 | 3.43% | 218,203,263 |
| Aug 28, 2026 | 2.22 | 2.40 | 2.21 | 2.33 | 2.33 | 4.95% | 78,733,346 |
| Aug 27, 2026 | 2.23 | 2.24 | 2.19 | 2.22 | 2.22 | -0.45% | 37,635,100 |
| Aug 26, 2026 | 2.19 | 2.27 | 2.17 | 2.23 | 2.23 | 1.36% | 61,451,920 |
| Aug 25, 2026 | 2.09 | 2.22 | 2.07 | 2.20 | 2.20 | 5.26% | 78,272,532 |
| Aug 24, 2026 | 2.12 | 2.15 | 2.06 | 2.09 | 2.09 | -2.79% | 44,634,600 |
| Aug 21, 2026 | 2.17 | 2.19 | 2.06 | 2.15 | 2.15 | -0.46% | 46,687,239 |
| Aug 20, 2026 | 2.12 | 2.22 | 2.08 | 2.16 | 2.16 | 1.41% | 76,407,047 |
| Aug 19, 2026 | 2.21 | 2.28 | 2.11 | 2.13 | 2.13 | -1.39% | 91,942,629 |
| Aug 18, 2026 | 2.18 | 2.21 | 2.15 | 2.16 | 2.16 | -0.92% | 26,982,220 |
| Aug 17, 2026 | 2.14 | 2.19 | 2.10 | 2.18 | 2.18 | 1.87% | 27,533,520 |
| Aug 14, 2026 | 2.21 | 2.22 | 2.11 | 2.14 | 2.14 | -3.60% | 47,108,657 |
| Aug 13, 2026 | 2.30 | 2.30 | 2.21 | 2.22 | 2.22 | -2.63% | 45,151,714 |
| Aug 12, 2026 | 2.17 | 2.30 | 2.17 | 2.28 | 2.28 | 4.59% | 51,811,828 |
| Aug 11, 2026 | 2.21 | 2.22 | 2.15 | 2.18 | 2.18 | -0.46% | 37,409,870 |
| Aug 10, 2026 | 2.15 | 2.20 | 2.13 | 2.19 | 2.19 | 3.30% | 41,225,712 |
| Aug 7, 2026 | 2.15 | 2.15 | 2.06 | 2.12 | 2.12 | -1.85% | 37,626,940 |
| Aug 6, 2026 | 2.15 | 2.17 | 2.11 | 2.16 | 2.16 | - | 30,711,194 |
| Aug 5, 2026 | 2.15 | 2.17 | 2.13 | 2.16 | 2.16 | 0.47% | 25,486,000 |
| Aug 4, 2026 | 2.15 | 2.18 | 2.12 | 2.15 | 2.15 | - | 28,364,467 |
| Aug 3, 2026 | 2.11 | 2.16 | 2.09 | 2.15 | 2.15 | 2.38% | 31,024,410 |
| Jul 31, 2026 | 2.06 | 2.12 | 2.06 | 2.10 | 2.10 | 1.94% | 33,016,867 |
| Jul 30, 2026 | 2.08 | 2.15 | 2.04 | 2.06 | 2.06 | -1.44% | 37,691,796 |
| Jul 29, 2026 | 2.06 | 2.12 | 2.04 | 2.09 | 2.09 | 2.45% | 38,674,700 |
| Jul 28, 2026 | 2.02 | 2.08 | 2.00 | 2.04 | 2.04 | 0.99% | 38,647,840 |
| Jul 27, 2026 | 1.93 | 2.03 | 1.92 | 2.02 | 2.02 | 3.59% | 40,810,680 |
| Jul 24, 2026 | 2.01 | 2.05 | 1.95 | 1.95 | 1.95 | -3.94% | 43,915,760 |
| Jul 23, 2026 | 1.98 | 2.03 | 1.95 | 2.03 | 2.03 | 3.57% | 42,974,450 |
| Jul 22, 2026 | 1.94 | 2.01 | 1.93 | 1.96 | 1.96 | -0.51% | 42,701,649 |