New Sea Union Technology Group Co.,Ltd. - 002089.SZ - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
April 17, 2024	0.24	0.24	0.24	0.26	0.23	87.55M
April 16, 2024	0.23	0.24	0.24	0.25	0.22	76.61M
April 15, 2024	0.26	0.23	0.23	0.27	0.23	78.18M
April 12, 2024	0.26	0.26	0.26	0.27	0.24	92.27M
April 11, 2024	0.24	0.25	0.25	0.25	0.23	60.21M
April 10, 2024	0.22	0.23	0.23	0.24	0.22	74.18M
April 09, 2024	0.22	0.23	0.23	0.24	0.2	110.58M
April 08, 2024	0.21	0.22	0.22	0.23	0.2	108.44M
April 03, 2024	0.21	0.21	0.21	0.22	0.2	52.23M
April 02, 2024	0.2	0.21	0.21	0.22	0.2	62.82M
April 01, 2024	0.21	0.2	0.2	0.22	0.2	79.84M
March 29, 2024	0.23	0.22	0.22	0.24	0.22	101.15M
March 28, 2024	0.21	0.24	0.24	0.24	0.2	127.65M
March 27, 2024	0.23	0.22	0.22	0.24	0.22	69.51M
March 26, 2024	0.34	0.24	0.24	0.37	0.23	269.19M
February 28, 2024	0.78	0.78	0.78	0.78	0.78	0
February 27, 2024	0.78	0.78	0.78	0.78	0.78	0
February 26, 2024	0.78	0.78	0.78	0.78	0.78	0
February 23, 2024	0.78	0.78	0.78	0.78	0.78	0
February 22, 2024	0.78	0.78	0.78	0.78	0.78	0
February 21, 2024	0.78	0.78	0.78	0.78	0.78	0
February 20, 2024	0.78	0.78	0.78	0.78	0.78	0
February 19, 2024	0.78	0.78	0.78	0.78	0.78	0
February 08, 2024	0.78	0.78	0.78	0.78	0.78	0
February 07, 2024	0.78	0.78	0.78	0.78	0.78	0
February 06, 2024	0.78	0.78	0.78	0.78	0.78	0
February 05, 2024	0.78	0.78	0.78	0.78	0.78	3.06M
February 02, 2024	0.86	0.82	0.82	0.87	0.82	28.95M
February 01, 2024	0.84	0.86	0.86	0.9	0.84	24.83M
January 31, 2024	0.93	0.87	0.87	0.94	0.87	39.8M
January 30, 2024	0.88	0.92	0.92	0.92	0.88	33.87M
January 29, 2024	0.86	0.88	0.88	0.9	0.86	42.5M
January 26, 2024	0.96	0.91	0.91	0.97	0.91	34.04M
January 25, 2024	0.96	0.96	0.96	0.97	0.93	29.89M
January 24, 2024	0.98	0.96	0.96	0.99	0.96	18.91M
January 23, 2024	0.97	0.98	0.98	0.99	0.96	15.76M
January 22, 2024	1.01	0.99	0.99	1.01	0.97	24.38M
January 19, 2024	1.01	1.02	1.02	1.03	0.99	21.35M
January 18, 2024	1	1	1	1.01	0.97	17.13M
January 17, 2024	1.03	1	1	1.03	1	16.04M
January 16, 2024	1.01	1.03	1.03	1.04	1	22.54M
January 15, 2024	0.99	1	1	1.03	0.97	17.63M
January 12, 2024	1	1	1	1.05	1	29.6M
January 11, 2024	0.95	1.01	1.01	1.01	0.94	31.75M
January 10, 2024	0.99	0.96	0.96	1	0.95	16.73M
January 09, 2024	0.99	0.99	0.99	1.01	0.98	11.79M
January 08, 2024	0.97	1	1	1.01	0.94	23.04M
January 05, 2024	1.02	0.98	0.98	1.02	0.97	25.87M
January 04, 2024	1.01	1.02	1.02	1.04	1.01	15.11M
January 03, 2024	1.03	1.01	1.01	1.04	1	16.13M
January 02, 2024	1.02	1.04	1.04	1.04	1.02	18.03M
December 29, 2023	1	1.01	1.01	1.04	1	18.5M
December 28, 2023	1	1.01	1.01	1.02	0.99	23.83M
December 27, 2023	1.03	1.02	1.02	1.05	1	24.48M
December 26, 2023	1.08	1.03	1.03	1.09	1.03	40.11M
December 25, 2023	1.05	1.08	1.08	1.1	1.04	48.04M
December 22, 2023	1.04	1.05	1.05	1.05	1.01	37.95M
December 21, 2023	1.02	1	1	1.04	0.98	53.47M
December 20, 2023	1.03	1.03	1.03	1.03	1.01	72.96M
December 19, 2023	0.98	0.98	0.98	0.98	0.98	1.69M

New Sea Union Technology Group Co.,Ltd. (002089.SZ) SHZ