Skip to main content
Shenzhen Worldunion Group Incorporated (SHE:002285)
China flag China · Delayed Price · Currency is CNY
2.850
-0.030 (-1.04%)
Mar 9, 2026, 3:04 PM CST

Shenzhen Worldunion Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20262.852.892.822.852.85-1.04%33,194,140
Mar 6, 20262.722.892.712.882.885.11%71,243,040
Mar 5, 20262.742.772.692.742.741.48%32,128,815
Mar 4, 20262.662.702.622.702.700.75%35,860,840
Mar 3, 20262.802.802.662.682.68-3.25%44,188,620
Mar 2, 20262.822.832.752.772.77-3.48%47,864,730
Feb 27, 20262.872.882.842.872.870.35%38,968,200
Feb 26, 20263.053.062.842.862.86-6.54%101,544,300
Feb 25, 20262.943.082.913.063.065.15%91,426,310
Feb 24, 20262.832.912.812.912.912.83%48,753,770
Feb 13, 20262.852.902.812.832.83-0.35%42,267,290
Feb 12, 20262.872.912.842.842.84-0.35%48,806,500
Feb 11, 20262.862.882.822.852.85-0.35%34,593,790
Feb 10, 20262.872.902.802.862.86-0.35%45,477,977
Feb 9, 20262.842.902.812.872.871.77%54,543,480
Feb 6, 20262.832.862.782.822.82-1.40%52,640,080
Feb 5, 20262.842.902.822.862.86-0.35%62,641,070
Feb 4, 20262.702.882.702.872.875.90%98,466,830
Feb 3, 20262.662.732.662.712.713.04%49,175,330
Feb 2, 20262.662.732.602.632.63-2.95%54,391,850
Jan 30, 20262.822.842.682.712.71-5.57%94,971,040
Jan 29, 20262.722.892.682.872.875.13%121,990,600
Jan 28, 20262.692.752.682.732.731.11%53,867,710
Jan 27, 20262.752.762.662.702.70-2.17%52,174,510
Jan 26, 20262.882.902.732.762.76-4.83%83,078,780
Jan 23, 20262.862.902.832.902.901.40%58,742,260
Jan 22, 20262.852.872.802.862.86-66,302,740
Jan 21, 20262.852.902.822.862.86-0.35%67,056,110
Jan 20, 20262.802.972.792.872.871.77%108,518,800
Jan 19, 20262.762.832.732.822.821.08%50,098,050
Jan 16, 20262.902.902.782.792.79-3.46%92,838,600
Jan 15, 20262.993.022.842.892.89-2.69%127,242,500
Jan 14, 20263.003.072.922.972.97-1.00%114,320,900
Jan 13, 20263.043.152.983.003.00-0.99%124,270,700
Jan 12, 20263.063.083.003.033.03-1.62%94,074,311
Jan 9, 20263.033.123.003.083.081.32%113,730,200
Jan 8, 20262.913.152.873.043.043.75%139,718,200
Jan 7, 20262.993.062.922.932.93-2.98%93,044,710
Jan 6, 20262.943.132.923.023.021.34%131,982,000
Jan 5, 20262.863.082.862.982.984.56%155,462,800
Dec 31, 20252.902.982.812.852.851.79%123,372,100
Dec 30, 20252.852.882.802.802.80-2.44%72,908,830
Dec 29, 20252.942.952.842.872.87-2.05%104,843,700
Dec 26, 20252.963.002.912.932.93-2.01%96,546,790
Dec 25, 20253.093.112.942.992.99-1.97%117,693,800
Dec 24, 20253.123.133.003.053.05-1.93%112,866,400
Dec 23, 20253.283.293.073.113.11-5.18%139,578,826
Dec 22, 20253.403.423.273.283.28-4.37%146,201,600
Dec 19, 20253.283.603.223.433.433.00%235,983,537
Dec 18, 20253.343.523.303.333.33-0.30%198,009,031
Dec 17, 20253.283.533.203.343.34-1.18%237,233,600
Dec 16, 20253.083.383.053.383.3810.10%196,154,400
Dec 15, 20253.033.143.033.073.07-2.85%93,939,780
Dec 12, 20253.173.293.093.163.16-0.94%169,033,400
Dec 11, 20253.343.393.113.193.190.63%272,343,600
Dec 10, 20252.883.172.863.173.1710.07%186,000,906
Dec 9, 20253.053.062.882.882.88-5.57%128,682,500
Dec 8, 20253.043.092.993.053.05-0.65%129,780,100
Dec 5, 20253.013.182.913.073.071.66%176,874,700
Dec 4, 20253.143.192.993.023.02-6.21%209,027,100
Dec 3, 20253.473.603.143.223.22-3.59%328,400,200
Dec 2, 20253.083.342.983.343.349.87%358,973,600
Dec 1, 20253.143.242.953.043.040.33%264,355,300
Nov 28, 20252.783.032.703.033.0310.18%269,878,800
Nov 27, 20252.812.862.682.752.75-3.51%186,408,900
Nov 26, 20252.933.102.822.852.850.35%278,760,200
Nov 25, 20253.003.052.842.842.84-10.13%348,297,400
Nov 24, 20252.803.162.713.163.1610.10%275,954,800
Nov 21, 20252.602.872.572.872.879.96%284,353,800
Nov 20, 20252.462.712.412.612.616.10%184,087,925
Nov 19, 20252.502.532.442.462.46-1.99%40,635,700
Nov 18, 20252.592.592.472.512.51-3.46%53,134,180
Nov 17, 20252.552.602.542.602.601.96%42,347,410
Nov 14, 20252.502.582.492.552.551.59%50,474,580
Nov 13, 20252.462.522.422.512.512.03%52,342,340
Nov 12, 20252.462.502.432.462.46-0.40%32,902,680
Nov 11, 20252.452.482.432.472.470.82%36,464,640
Nov 10, 20252.392.452.372.452.452.08%40,820,140
Nov 7, 20252.392.412.372.402.400.42%30,227,600
Nov 6, 20252.432.442.372.392.39-1.24%32,915,900
Nov 5, 20252.352.432.342.422.422.11%49,951,380
Nov 4, 20252.362.392.352.372.370.85%45,349,510
Nov 3, 20252.312.352.302.352.351.29%33,340,820
Oct 31, 20252.292.322.282.322.321.31%32,373,970
Oct 30, 20252.362.382.282.292.29-2.97%39,835,020
Oct 29, 20252.352.372.312.362.360.43%30,910,100
Oct 28, 20252.352.382.342.352.35-28,795,930
Oct 27, 20252.372.392.342.352.35-0.84%38,304,090
Oct 24, 20252.452.482.362.372.37-4.05%57,290,700
Oct 23, 20252.512.582.422.472.471.23%63,869,110
Oct 22, 20252.372.472.352.442.442.52%58,349,530
Oct 21, 20252.282.382.272.382.383.93%59,379,160
Oct 20, 20252.272.302.272.292.291.33%27,416,500
Oct 17, 20252.312.332.252.262.26-2.16%33,418,400
Oct 16, 20252.342.342.302.312.31-1.28%30,399,500
Oct 15, 20252.352.382.312.342.34-36,863,700
Oct 14, 20252.362.422.332.342.34-56,411,310
Oct 13, 20252.312.352.262.342.34-1.27%36,269,230
Oct 10, 20252.342.402.322.372.370.85%49,076,070
Oct 9, 20252.392.402.302.352.35-2.08%62,718,680