China Union Holdings Ltd. (SHE:000036)
China
· Delayed Price · Currency is CNY 5.44
+0.33 (6.46%)
Apr 29, 2026, 3:04 PM CST
China Union Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 5.19 | 5.50 | 5.15 | 5.44 | 5.44 | 6.46% | 62,867,727 |
| Apr 28, 2026 | 5.20 | 5.25 | 5.08 | 5.11 | 5.11 | -2.85% | 29,380,210 |
| Apr 27, 2026 | 5.18 | 5.27 | 5.06 | 5.26 | 5.26 | 1.54% | 42,935,100 |
| Apr 24, 2026 | 5.03 | 5.22 | 5.01 | 5.18 | 5.18 | 2.57% | 42,500,471 |
| Apr 23, 2026 | 5.11 | 5.14 | 5.01 | 5.05 | 5.05 | -1.37% | 30,161,932 |
| Apr 22, 2026 | 5.10 | 5.17 | 5.07 | 5.12 | 5.12 | 0.39% | 21,728,231 |
| Apr 21, 2026 | 5.11 | 5.17 | 5.05 | 5.10 | 5.10 | - | 29,980,760 |
| Apr 20, 2026 | 5.17 | 5.17 | 5.03 | 5.10 | 5.10 | -1.35% | 29,873,570 |
| Apr 17, 2026 | 5.06 | 5.20 | 4.99 | 5.17 | 5.17 | 2.78% | 55,738,715 |
| Apr 16, 2026 | 4.89 | 5.06 | 4.89 | 5.03 | 5.03 | 2.86% | 42,332,934 |
| Apr 15, 2026 | 5.15 | 5.19 | 4.86 | 4.89 | 4.89 | -5.05% | 55,746,531 |
| Apr 14, 2026 | 5.10 | 5.20 | 4.99 | 5.15 | 5.15 | 0.19% | 50,949,327 |
| Apr 13, 2026 | 4.89 | 5.27 | 4.87 | 5.14 | 5.14 | 4.47% | 67,582,282 |
| Apr 10, 2026 | 4.80 | 5.06 | 4.77 | 4.92 | 4.92 | 2.71% | 38,649,957 |
| Apr 9, 2026 | 4.81 | 4.86 | 4.73 | 4.79 | 4.79 | -1.64% | 36,749,270 |
| Apr 8, 2026 | 4.79 | 4.89 | 4.77 | 4.87 | 4.87 | 3.62% | 29,166,350 |
| Apr 7, 2026 | 4.66 | 4.76 | 4.64 | 4.70 | 4.70 | 0.86% | 19,368,280 |
| Apr 3, 2026 | 4.82 | 4.83 | 4.61 | 4.66 | 4.66 | -2.71% | 23,633,795 |
| Apr 2, 2026 | 4.81 | 4.90 | 4.77 | 4.79 | 4.79 | -1.03% | 29,443,900 |
| Apr 1, 2026 | 4.93 | 4.94 | 4.80 | 4.84 | 4.84 | - | 33,520,080 |
| Mar 31, 2026 | 4.97 | 5.00 | 4.83 | 4.84 | 4.84 | -3.39% | 42,078,720 |
| Mar 30, 2026 | 5.18 | 5.21 | 4.94 | 5.01 | 5.01 | -3.84% | 71,021,660 |
| Mar 27, 2026 | 4.92 | 5.46 | 4.90 | 5.21 | 5.21 | 5.04% | 118,957,713 |
| Mar 26, 2026 | 4.91 | 5.05 | 4.90 | 4.96 | 4.96 | 0.40% | 33,934,010 |
| Mar 25, 2026 | 4.83 | 4.97 | 4.75 | 4.94 | 4.94 | 3.56% | 34,841,166 |
| Mar 24, 2026 | 4.62 | 4.77 | 4.54 | 4.77 | 4.77 | 5.76% | 41,271,306 |
| Mar 23, 2026 | 4.76 | 4.76 | 4.47 | 4.51 | 4.51 | -6.43% | 59,261,980 |
| Mar 20, 2026 | 4.87 | 4.97 | 4.81 | 4.82 | 4.82 | -0.82% | 29,022,290 |
| Mar 19, 2026 | 4.94 | 4.95 | 4.84 | 4.86 | 4.86 | -2.80% | 26,498,290 |
| Mar 18, 2026 | 5.05 | 5.09 | 4.89 | 5.00 | 5.00 | -0.79% | 38,023,660 |
| Mar 17, 2026 | 5.13 | 5.21 | 5.03 | 5.04 | 5.04 | -1.56% | 25,204,620 |
| Mar 16, 2026 | 5.03 | 5.23 | 5.03 | 5.12 | 5.12 | 1.39% | 31,716,730 |
| Mar 13, 2026 | 5.05 | 5.23 | 5.03 | 5.05 | 5.05 | -0.20% | 37,563,940 |
| Mar 12, 2026 | 5.18 | 5.18 | 5.03 | 5.06 | 5.06 | -2.32% | 32,556,807 |
| Mar 11, 2026 | 5.21 | 5.27 | 5.17 | 5.18 | 5.18 | -0.96% | 25,823,460 |
| Mar 10, 2026 | 5.20 | 5.26 | 5.16 | 5.23 | 5.23 | 1.36% | 29,425,720 |
| Mar 9, 2026 | 5.13 | 5.19 | 5.01 | 5.16 | 5.16 | -1.15% | 36,588,610 |
| Mar 6, 2026 | 5.11 | 5.30 | 5.10 | 5.22 | 5.22 | 1.16% | 38,962,180 |
| Mar 5, 2026 | 5.19 | 5.30 | 5.12 | 5.16 | 5.16 | 0.58% | 38,099,927 |
| Mar 4, 2026 | 5.05 | 5.17 | 5.02 | 5.13 | 5.13 | 0.20% | 39,424,530 |
| Mar 3, 2026 | 5.37 | 5.41 | 5.10 | 5.12 | 5.12 | -4.66% | 58,336,310 |
| Mar 2, 2026 | 5.34 | 5.56 | 5.29 | 5.37 | 5.37 | -0.19% | 82,508,890 |
| Feb 27, 2026 | 5.55 | 5.59 | 5.18 | 5.38 | 5.38 | -5.45% | 110,245,900 |
| Feb 26, 2026 | 6.17 | 6.25 | 5.61 | 5.69 | 5.69 | -6.26% | 137,326,900 |
| Feb 25, 2026 | 5.63 | 6.07 | 5.59 | 6.07 | 6.07 | 9.96% | 85,512,750 |
| Feb 24, 2026 | 5.62 | 5.74 | 5.50 | 5.52 | 5.52 | -0.18% | 34,235,580 |
| Feb 13, 2026 | 5.63 | 5.67 | 5.52 | 5.53 | 5.53 | -1.95% | 29,976,410 |
| Feb 12, 2026 | 5.61 | 5.82 | 5.58 | 5.64 | 5.64 | 0.89% | 50,439,410 |
| Feb 11, 2026 | 5.54 | 5.68 | 5.50 | 5.59 | 5.59 | 0.72% | 34,110,580 |
| Feb 10, 2026 | 5.73 | 5.73 | 5.53 | 5.55 | 5.55 | -3.65% | 36,629,490 |
| Feb 9, 2026 | 5.67 | 5.83 | 5.66 | 5.76 | 5.76 | 3.04% | 52,763,330 |
| Feb 6, 2026 | 5.59 | 5.73 | 5.45 | 5.59 | 5.59 | 0.18% | 43,709,520 |
| Feb 5, 2026 | 5.66 | 5.73 | 5.53 | 5.58 | 5.58 | -1.76% | 53,926,700 |
| Feb 4, 2026 | 6.08 | 6.18 | 5.60 | 5.68 | 5.68 | -6.12% | 92,729,130 |
| Feb 3, 2026 | 6.02 | 6.24 | 5.95 | 6.05 | 6.05 | 3.07% | 72,929,340 |
| Feb 2, 2026 | 5.86 | 6.03 | 5.78 | 5.87 | 5.87 | -1.34% | 50,263,310 |
| Jan 30, 2026 | 6.05 | 6.14 | 5.78 | 5.95 | 5.95 | -2.62% | 72,918,020 |
| Jan 29, 2026 | 6.09 | 6.31 | 6.03 | 6.11 | 6.11 | 0.99% | 84,194,930 |
| Jan 28, 2026 | 6.30 | 6.31 | 5.99 | 6.05 | 6.05 | -3.04% | 77,729,680 |
| Jan 27, 2026 | 6.30 | 6.40 | 5.98 | 6.24 | 6.24 | -0.79% | 114,065,600 |
| Jan 26, 2026 | 7.09 | 7.19 | 6.29 | 6.29 | 6.29 | -10.01% | 156,480,000 |
| Jan 23, 2026 | 6.89 | 7.13 | 6.79 | 6.99 | 6.99 | 2.95% | 168,824,700 |
| Jan 22, 2026 | 6.30 | 6.79 | 6.30 | 6.79 | 6.79 | 10.05% | 61,517,909 |
| Jan 21, 2026 | 5.61 | 6.17 | 5.58 | 6.17 | 6.17 | 9.98% | 99,130,090 |
| Jan 20, 2026 | 6.21 | 6.35 | 5.61 | 5.61 | 5.61 | -9.95% | 103,337,000 |
| Jan 19, 2026 | 6.70 | 6.70 | 6.17 | 6.23 | 6.23 | -7.43% | 90,281,880 |
| Jan 16, 2026 | 6.83 | 7.20 | 6.59 | 6.73 | 6.73 | -0.15% | 68,032,951 |
| Jan 15, 2026 | 6.99 | 7.03 | 6.66 | 6.74 | 6.74 | -2.60% | 69,237,968 |
| Jan 14, 2026 | 6.93 | 7.27 | 6.85 | 6.92 | 6.92 | -0.57% | 137,633,700 |
| Jan 13, 2026 | 6.85 | 7.44 | 6.65 | 6.96 | 6.96 | 1.61% | 167,030,600 |
| Jan 12, 2026 | 6.84 | 7.13 | 6.70 | 6.85 | 6.85 | 1.78% | 176,822,300 |
| Jan 9, 2026 | 6.30 | 6.75 | 6.25 | 6.73 | 6.73 | 5.32% | 122,330,013 |
| Jan 8, 2026 | 6.18 | 6.84 | 6.15 | 6.39 | 6.39 | 1.75% | 166,649,347 |
| Jan 7, 2026 | 6.44 | 6.60 | 6.02 | 6.28 | 6.28 | -3.24% | 177,159,700 |
| Jan 6, 2026 | 6.82 | 6.98 | 6.18 | 6.49 | 6.49 | 0.93% | 196,131,400 |
| Jan 5, 2026 | 6.50 | 6.55 | 5.97 | 6.43 | 6.43 | -2.58% | 172,944,900 |
| Dec 31, 2025 | 6.64 | 6.87 | 6.43 | 6.60 | 6.60 | -2.08% | 134,720,900 |
| Dec 30, 2025 | 6.75 | 6.93 | 6.33 | 6.74 | 6.74 | -4.13% | 228,041,100 |
| Dec 29, 2025 | 7.74 | 7.74 | 7.03 | 7.03 | 7.03 | -9.99% | 160,357,400 |
| Dec 26, 2025 | 7.81 | 7.81 | 7.81 | 7.81 | 7.81 | 10.00% | 52,068,400 |
| Dec 25, 2025 | 6.88 | 7.35 | 6.59 | 7.10 | 7.10 | 5.34% | 334,573,200 |
| Dec 24, 2025 | 6.74 | 6.74 | 6.41 | 6.74 | 6.74 | 9.95% | 99,865,240 |
| Dec 23, 2025 | 6.13 | 6.13 | 6.13 | 6.13 | 6.13 | 10.05% | 21,107,270 |
| Dec 22, 2025 | 5.80 | 6.04 | 5.54 | 5.57 | 5.57 | 1.46% | 199,190,400 |
| Dec 19, 2025 | 5.06 | 5.49 | 5.02 | 5.49 | 5.49 | 10.02% | 129,964,500 |
| Dec 18, 2025 | 5.10 | 5.22 | 4.97 | 4.99 | 4.99 | -0.80% | 59,994,440 |
| Dec 17, 2025 | 4.84 | 5.05 | 4.75 | 5.03 | 5.03 | 3.50% | 55,824,371 |
| Dec 16, 2025 | 5.04 | 5.11 | 4.80 | 4.86 | 4.86 | -3.95% | 52,270,350 |
| Dec 15, 2025 | 4.66 | 5.12 | 4.66 | 5.06 | 5.06 | 6.75% | 78,846,390 |
| Dec 12, 2025 | 4.70 | 4.85 | 4.68 | 4.74 | 4.74 | 1.28% | 44,669,280 |
| Dec 11, 2025 | 4.80 | 4.85 | 4.68 | 4.68 | 4.68 | -3.11% | 41,662,350 |
| Dec 10, 2025 | 4.76 | 4.88 | 4.64 | 4.83 | 4.83 | 1.47% | 63,434,970 |
| Dec 9, 2025 | 4.70 | 4.82 | 4.50 | 4.76 | 4.76 | 0.85% | 80,547,964 |
| Dec 8, 2025 | 4.69 | 4.79 | 4.61 | 4.72 | 4.72 | 1.94% | 51,698,590 |
| Dec 5, 2025 | 4.68 | 4.68 | 4.55 | 4.63 | 4.63 | -1.07% | 34,809,874 |
| Dec 4, 2025 | 4.65 | 4.72 | 4.52 | 4.68 | 4.68 | 0.21% | 48,137,630 |
| Dec 3, 2025 | 4.82 | 4.82 | 4.65 | 4.67 | 4.67 | -2.30% | 54,201,280 |
| Dec 2, 2025 | 4.90 | 5.05 | 4.72 | 4.78 | 4.78 | 0.84% | 140,623,000 |
| Dec 1, 2025 | 4.32 | 4.74 | 4.30 | 4.74 | 4.74 | 9.98% | 59,451,880 |
| Nov 28, 2025 | 4.20 | 4.31 | 4.18 | 4.31 | 4.31 | 2.13% | 28,729,160 |