Shenzhen Worldunion Group Incorporated (SHE:002285)
China · Delayed Price · Currency is CNY 2.680
+0.090 (3.47%)
May 28, 2026, 3:04 PM CST
Shenzhen Worldunion Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 3, 2026 | 2.92 | 2.93 | 2.80 | 2.82 | 2.82 | -3.09% | 37,954,200 |
| Apr 2, 2026 | 2.98 | 3.00 | 2.87 | 2.91 | 2.91 | -2.68% | 56,035,440 |
| Apr 1, 2026 | 3.04 | 3.11 | 2.96 | 2.99 | 2.99 | -0.66% | 71,762,050 |
| Mar 31, 2026 | 3.07 | 3.13 | 2.99 | 3.01 | 3.01 | -1.31% | 62,984,800 |
| Mar 30, 2026 | 2.96 | 3.10 | 2.92 | 3.05 | 3.05 | 1.67% | 79,177,180 |
| Mar 27, 2026 | 2.96 | 3.04 | 2.88 | 3.00 | 3.00 | -2.28% | 88,895,620 |
| Mar 26, 2026 | 3.15 | 3.19 | 3.05 | 3.07 | 3.07 | -3.15% | 53,438,720 |
| 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% | 126,706,400 |
| 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% | 83,321,420 |