Skip to main content
Shenzhen Worldunion Group Incorporated (SHE:002285)
China flag China · Delayed Price · Currency is CNY
3.010
0.00 (0.00%)
Apr 29, 2026, 3:04 PM CST

Shenzhen Worldunion Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 20263.003.092.963.013.01-39,793,880
Apr 28, 20263.053.062.943.013.01-1.31%41,053,060
Apr 27, 20262.923.062.903.053.054.81%46,618,802
Apr 24, 20262.972.972.892.912.91-2.02%33,862,560
Apr 23, 20263.043.052.952.972.97-2.30%40,479,300
Apr 22, 20263.053.093.023.043.04-0.65%34,855,510
Apr 21, 20263.083.112.983.063.06-0.97%62,701,940
Apr 20, 20263.193.213.063.093.09-3.13%102,920,911
Apr 17, 20263.123.423.083.193.192.57%162,335,883
Apr 16, 20263.063.133.033.113.111.30%40,476,480
Apr 15, 20263.153.213.053.073.07-2.23%60,854,986
Apr 14, 20263.013.192.973.143.145.37%84,029,426
Apr 13, 20262.883.052.862.982.983.11%62,697,020
Apr 10, 20262.912.922.872.892.89-34,640,120
Apr 9, 20262.932.942.852.892.89-2.03%37,247,720
Apr 8, 20262.962.992.872.952.952.08%46,546,860
Apr 7, 20262.822.892.782.892.892.48%36,474,520
Apr 3, 20262.922.932.802.822.82-3.09%37,954,200
Apr 2, 20262.983.002.872.912.91-2.68%56,035,440
Apr 1, 20263.043.112.962.992.99-0.66%71,762,050
Mar 31, 20263.073.132.993.013.01-1.31%62,984,800
Mar 30, 20262.963.102.923.053.051.67%79,177,180
Mar 27, 20262.963.042.883.003.00-2.28%88,895,620
Mar 26, 20263.153.193.053.073.07-3.15%53,438,720
Mar 25, 20263.153.203.083.173.170.96%60,516,080
Mar 24, 20263.113.163.053.143.143.97%94,556,900
Mar 23, 20263.203.212.993.023.02-7.08%103,211,100
Mar 20, 20263.413.503.223.253.25-3.27%126,706,417
Mar 19, 20263.473.673.333.363.36-3.72%185,019,100
Mar 18, 20263.413.523.363.493.492.35%218,374,200
Mar 17, 20263.113.413.093.413.4110.00%210,877,600
Mar 16, 20262.983.152.973.103.103.68%83,321,425
Mar 13, 20262.903.082.892.992.993.46%88,960,190
Mar 12, 20262.882.942.862.892.890.35%36,758,730
Mar 11, 20262.852.902.822.882.881.41%44,755,610
Mar 10, 20262.882.892.832.842.84-0.35%34,774,700
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