China Union Holdings Ltd. (000036.SZ) SHZ
4.66
-0.13(-2.71%)
Currency In CNY
- General
- Statistics
- Historical Data
- Profile
- Financials
4.66
-0.13(-2.71%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| April 03, 2026 | 4.82 | 4.66 | 4.66 | 4.83 | 4.61 | 23.87M |
| April 02, 2026 | 4.81 | 4.79 | 4.79 | 4.9 | 4.77 | 29.78M |
| April 01, 2026 | 4.93 | 4.84 | 4.84 | 4.94 | 4.8 | 33.74M |
| March 31, 2026 | 4.97 | 4.84 | 4.84 | 5 | 4.83 | 42.69M |
| March 30, 2026 | 5.18 | 5.01 | 5.01 | 5.21 | 4.94 | 72.91M |
| March 27, 2026 | 4.92 | 5.21 | 5.21 | 5.46 | 4.9 | 119.83M |
| March 26, 2026 | 4.91 | 4.96 | 4.96 | 5.05 | 4.9 | 34.07M |
| March 25, 2026 | 4.83 | 4.94 | 4.94 | 4.97 | 4.75 | 34.84M |
| March 24, 2026 | 4.62 | 4.77 | 4.77 | 4.77 | 4.54 | 41.27M |
| March 23, 2026 | 4.76 | 4.51 | 4.51 | 4.76 | 4.47 | 59.26M |
| March 20, 2026 | 4.87 | 4.82 | 4.82 | 4.97 | 4.81 | 29.22M |
| March 19, 2026 | 4.94 | 4.86 | 4.86 | 4.95 | 4.84 | 26.65M |
| March 18, 2026 | 5.05 | 5 | 5 | 5.09 | 4.89 | 38.02M |
| March 17, 2026 | 5.13 | 5.04 | 5.04 | 5.21 | 5.03 | 25.55M |
| March 16, 2026 | 5.03 | 5.12 | 5.12 | 5.23 | 5.03 | 31.98M |
| March 13, 2026 | 5.05 | 5.05 | 5.05 | 5.23 | 5.03 | 37.74M |
| March 12, 2026 | 5.18 | 5.06 | 5.06 | 5.18 | 5.03 | 32.89M |
| March 11, 2026 | 5.21 | 5.18 | 5.18 | 5.27 | 5.17 | 25.82M |
| March 10, 2026 | 5.11 | 5.22 | 5.22 | 5.26 | 5.11 | 16.54M |
| March 09, 2026 | 5.13 | 5.16 | 5.16 | 5.19 | 5.01 | 36.59M |
| March 06, 2026 | 5.11 | 5.22 | 5.22 | 5.3 | 5.1 | 39.23M |
| March 05, 2026 | 5.19 | 5.16 | 5.16 | 5.3 | 5.12 | 38.49M |
| March 04, 2026 | 5.55 | 5.06 | 5.06 | 5.55 | 5.02 | 25.08M |
| March 03, 2026 | 5.37 | 5.12 | 5.12 | 5.41 | 5.1 | 58.34M |
| March 02, 2026 | 5.34 | 5.37 | 5.37 | 5.56 | 5.29 | 82.51M |
| February 27, 2026 | 5.55 | 5.38 | 5.38 | 5.59 | 5.18 | 111.18M |
| February 26, 2026 | 6.17 | 5.69 | 5.69 | 6.25 | 5.61 | 137.33M |
| February 25, 2026 | 5.63 | 6.07 | 6.07 | 6.07 | 5.59 | 85.51M |
| February 24, 2026 | 5.62 | 5.52 | 5.52 | 5.74 | 5.5 | 34.67M |
| February 13, 2026 | 5.63 | 5.53 | 0 | 5.67 | 5.52 | 30.29M |
| February 12, 2026 | 5.61 | 5.64 | 0 | 5.82 | 5.58 | 50.44M |
| February 11, 2026 | 5.54 | 5.59 | 0 | 5.68 | 5.5 | 34.49M |
| February 10, 2026 | 5.73 | 5.55 | 0 | 5.73 | 5.53 | 36.92M |
| February 09, 2026 | 5.67 | 5.76 | 0 | 5.83 | 5.66 | 52.76M |
| February 06, 2026 | 5.59 | 5.59 | 0 | 5.73 | 5.45 | 44.03M |
| February 05, 2026 | 5.66 | 5.58 | 0 | 5.73 | 5.53 | 54.41M |
| February 04, 2026 | 6.08 | 5.68 | 0 | 6.18 | 5.6 | 92.73M |
| February 03, 2026 | 6.02 | 6.05 | 0 | 6.24 | 5.95 | 73.62M |
| February 02, 2026 | 5.86 | 5.87 | 0 | 6.03 | 5.78 | 50.26M |
| January 30, 2026 | 6.05 | 5.95 | 0 | 6.14 | 5.78 | 72.92M |
| January 29, 2026 | 6.09 | 6.11 | 0 | 6.31 | 6.03 | 85.04M |
| January 28, 2026 | 6.3 | 6.05 | 0 | 6.31 | 5.99 | 77.73M |
| January 27, 2026 | 6.3 | 6.24 | 0 | 6.4 | 5.98 | 115.22M |
| January 26, 2026 | 7.09 | 6.29 | 0 | 7.19 | 6.29 | 156.76M |
| January 23, 2026 | 6.89 | 6.99 | 0 | 7.13 | 6.79 | 170.53M |
| January 22, 2026 | 6.3 | 6.79 | 0 | 6.79 | 6.3 | 61.54M |
| January 21, 2026 | 5.61 | 6.17 | 0 | 6.17 | 5.58 | 99.13M |
| January 20, 2026 | 6.21 | 5.61 | 0 | 6.35 | 5.61 | 103.34M |
| January 19, 2026 | 6.7 | 6.23 | 0 | 6.7 | 6.17 | 90.28M |
| January 16, 2026 | 6.83 | 6.73 | 0 | 7.2 | 6.59 | 68.03M |
| January 15, 2026 | 6.99 | 6.74 | 0 | 7.03 | 6.66 | 69.24M |
| January 14, 2026 | 6.93 | 6.92 | 0 | 7.27 | 6.85 | 137.63M |
| January 13, 2026 | 6.85 | 6.96 | 0 | 7.44 | 6.65 | 167.03M |
| January 12, 2026 | 6.84 | 6.85 | 0 | 7.13 | 6.7 | 176.82M |
| January 09, 2026 | 6.3 | 6.73 | 0 | 6.75 | 6.25 | 123.85M |
| January 08, 2026 | 6.18 | 6.39 | 0 | 6.84 | 6.15 | 166.65M |
| January 07, 2026 | 6.44 | 6.28 | 0 | 6.6 | 6.02 | 177.16M |
| January 06, 2026 | 6.82 | 6.49 | 0 | 6.98 | 6.18 | 197.46M |
| January 05, 2026 | 6.5 | 6.43 | 0 | 6.55 | 5.97 | 172.94M |
| December 31, 2025 | 6.64 | 6.6 | 0 | 6.87 | 6.43 | 135.91M |