Poly Union Chemical Holding Group Co., Ltd. - 002037.SZ - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 30, 2025	10.64	10.65	10.65	10.7	10.55	7.01M
September 29, 2025	10.57	10.58	10.58	10.65	10.38	7.9M
September 26, 2025	10.64	10.58	10.58	10.77	10.58	7.78M
September 25, 2025	10.86	10.64	10.64	10.91	10.6	8.82M
September 24, 2025	10.76	10.87	10.87	10.92	10.76	6.62M
September 23, 2025	11	10.85	10.85	11.07	10.56	15.89M
September 22, 2025	11.24	11.08	11.08	11.24	10.96	10.65M
September 19, 2025	11.08	11.29	11.29	11.36	11.08	14.15M
September 18, 2025	11.33	11.08	11.08	11.4	11.03	14.09M
September 17, 2025	11.39	11.36	11.36	11.46	11.31	8.57M
September 16, 2025	11.34	11.44	11.44	11.46	11.21	11.55M
September 15, 2025	11.48	11.39	11.39	11.56	11.31	10.62M
September 12, 2025	11.71	11.53	11.53	11.82	11.53	17.62M
September 11, 2025	11.67	11.59	11.59	11.67	11.45	17.86M
September 10, 2025	11.48	11.69	11.69	11.8	11.44	23.5M
September 09, 2025	11.58	11.48	11.48	11.59	11.35	12.65M
September 08, 2025	11.39	11.61	11.61	11.62	11.39	13.64M
September 05, 2025	11.28	11.46	11.46	11.48	11.13	12.61M
September 04, 2025	11.2	11.31	11.31	11.51	11.17	15.03M
September 03, 2025	11.45	11.2	11.2	11.54	11.15	12.47M
September 02, 2025	11.7	11.45	11.45	11.71	11.39	14.97M
September 01, 2025	11.26	11.74	11.74	11.82	11.23	26.14M
August 29, 2025	11.41	11.26	11.26	11.46	11.25	11.71M
August 28, 2025	11.33	11.4	11.4	11.43	11.03	16.68M
August 27, 2025	11.75	11.33	11.33	11.75	11.31	20.56M
August 26, 2025	11.8	11.74	11.74	11.83	11.72	12.92M
August 25, 2025	11.74	11.83	11.83	11.86	11.7	16.5M
August 22, 2025	11.74	11.74	11.74	11.76	11.61	17.45M
August 21, 2025	12	11.78	11.78	12.04	11.74	22.49M
August 20, 2025	11.75	11.88	11.88	11.9	11.63	23.23M
August 19, 2025	11.94	11.93	11.93	12.03	11.84	21.1M
August 18, 2025	11.83	11.97	11.97	12.05	11.8	23.44M
August 15, 2025	11.73	11.81	11.81	11.81	11.66	19.09M
August 14, 2025	12.03	11.77	11.77	12.12	11.75	31.11M
August 13, 2025	12.14	12.02	12.02	12.19	11.97	27.69M
August 12, 2025	12.4	12.13	12.13	12.42	12.11	30.97M
August 11, 2025	12.55	12.4	12.4	12.6	12.36	41.22M
August 08, 2025	12.15	12.62	12.62	12.88	12.1	66.19M
August 07, 2025	12.24	12.14	12.14	12.36	12.11	34.86M
August 06, 2025	12.33	12.24	12.24	12.38	12.17	37.28M
August 05, 2025	12.47	12.45	12.45	12.8	12.3	50.82M
August 04, 2025	12.65	12.51	12.51	12.88	12.44	57.17M
August 01, 2025	13.08	12.38	12.38	13.11	12.38	84.82M
July 31, 2025	14.5	13.75	13.75	14.78	13.75	97.11M
July 30, 2025	15.72	15.28	15.28	16.55	15.19	115.8M
July 29, 2025	15.23	16.06	16.06	16.68	14.72	140.08M
July 28, 2025	13.8	15.26	15.26	15.65	13.8	126.95M
July 25, 2025	14.99	14.8	14.8	15.61	14.7	160.24M
July 24, 2025	14.19	14.19	14.19	14.19	13.9	68.92M
July 23, 2025	12.9	12.9	12.9	12.9	12.9	3.47M
July 22, 2025	11.73	11.73	11.73	11.73	11.73	1.39M
July 21, 2025	10.66	10.66	10.66	10.66	10.66	5.91M
July 18, 2025	9.98	9.69	9.69	10.07	9.51	31.09M
July 17, 2025	9.54	9.8	9.8	9.99	9.54	47.84M
July 16, 2025	9.1	9.64	9.64	10.03	9.06	62.02M
July 15, 2025	9.32	9.12	9.12	9.5	8.85	22.96M
July 14, 2025	9.46	9.44	9.44	9.8	9.43	16.16M
July 11, 2025	9.47	9.45	9.45	9.58	9.32	13.7M
July 10, 2025	9.25	9.5	9.5	9.56	9.19	21.1M
July 09, 2025	9.35	9.26	9.26	9.48	9.21	12.93M

Poly Union Chemical Holding Group Co., Ltd. (002037.SZ) SHZ