Shenzhen Universe Group Co., Ltd. - 000023.SZ - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 21, 2024	1.72	1.72	1.72	1.72	1.72	0
August 20, 2024	1.72	1.72	1.72	1.72	1.72	0
August 19, 2024	1.72	1.72	1.72	1.72	1.72	0
August 16, 2024	1.72	1.72	1.72	1.72	1.72	0
August 15, 2024	1.72	1.72	1.72	1.72	1.72	0
August 14, 2024	1.72	1.72	1.72	1.72	1.72	0
August 13, 2024	1.72	1.72	1.72	1.72	1.72	0
August 12, 2024	1.72	1.72	1.72	1.72	1.72	0
August 09, 2024	1.72	1.72	1.72	1.72	1.72	0
August 08, 2024	1.72	1.72	1.72	1.72	1.72	0
August 07, 2024	1.72	1.72	1.72	1.72	1.72	0
August 06, 2024	1.72	1.72	1.72	1.72	1.72	0
August 05, 2024	1.72	1.72	1.72	1.72	1.72	0
August 02, 2024	1.72	1.72	1.72	1.72	1.72	0
August 01, 2024	1.72	1.72	1.72	1.72	1.72	0
July 31, 2024	1.72	1.72	1.72	1.72	1.72	0
July 30, 2024	1.72	1.72	1.72	1.72	1.72	0
July 29, 2024	1.72	1.72	1.72	1.72	1.72	0
July 26, 2024	1.72	1.72	1.72	1.72	1.72	0
July 25, 2024	1.72	1.72	1.72	1.72	1.72	0
July 24, 2024	1.72	1.72	1.72	1.72	1.72	64,100
July 23, 2024	1.81	1.81	1.81	1.81	1.81	442,000
July 22, 2024	1.9	1.9	1.9	1.9	1.9	837,300
July 19, 2024	2.08	2	2	2.09	2	3.77M
July 18, 2024	2.06	2.11	2.11	2.11	2.01	3.49M
July 17, 2024	2.02	2.07	2.07	2.09	1.96	5.71M
July 16, 2024	2	2	2	2	2	477,000
July 15, 2024	1.85	1.9	1.9	1.9	1.85	1.8M
July 12, 2024	1.82	1.81	1.81	1.86	1.77	4.04M
July 11, 2024	1.8	1.85	1.85	1.88	1.8	2.17M
July 10, 2024	1.88	1.86	1.86	1.9	1.82	1.23M
July 09, 2024	1.88	1.87	1.87	1.89	1.79	2.03M
July 08, 2024	1.95	1.88	1.88	1.96	1.88	1.41M
July 05, 2024	1.98	1.98	1.98	2.06	1.96	956,200
July 04, 2024	2.03	2	2	2.1	1.98	2.62M
July 03, 2024	2	2.06	2.06	2.06	1.94	3.52M
July 02, 2024	1.87	1.96	1.96	1.96	1.84	1.52M
July 01, 2024	1.86	1.87	1.87	1.93	1.86	2.58M
June 28, 2024	1.96	1.96	1.96	1.96	1.96	852,600
June 27, 2024	2.08	2.06	2.06	2.1	2.06	1.98M
June 26, 2024	2.02	2.17	2.17	2.18	2.02	8.45M
June 25, 2024	2.18	2.13	2.13	2.18	1.98	6.94M
June 24, 2024	1.88	2.08	2.08	2.08	1.88	5.2M
June 21, 2024	1.81	1.98	1.98	1.98	1.81	8.16M
June 20, 2024	1.91	1.91	1.91	1.91	1.91	1.27M
June 19, 2024	2.1	2.01	2.01	2.1	2.01	3.56M
June 18, 2024	2.11	2.12	2.12	2.18	2.02	5.1M
June 17, 2024	2.13	2.13	2.13	2.13	2.13	690,400
June 14, 2024	2.03	2.03	2.03	2.03	2.03	98,501
June 13, 2024	1.84	1.93	1.93	1.93	1.84	860,442
June 12, 2024	1.75	1.84	1.84	1.84	1.71	3.04M
June 11, 2024	1.72	1.75	1.75	1.83	1.72	5.23M
June 07, 2024	1.81	1.81	1.81	1.94	1.81	5.23M
June 06, 2024	1.9	1.9	1.9	1.9	1.9	2.94M
June 05, 2024	2	2	2	2	2	860,700
June 04, 2024	2.23	2.11	2.11	2.28	2.11	1.98M
June 03, 2024	2.35	2.22	2.22	2.39	2.22	1.69M
May 31, 2024	2.37	2.34	2.34	2.38	2.26	918,231
May 30, 2024	2.43	2.31	2.31	2.44	2.31	1.13M
May 29, 2024	2.5	2.43	2.43	2.53	2.41	1.34M

Shenzhen Universe Group Co., Ltd. (000023.SZ) SHZ