Shenzhen Worldunion Group Incorporated - 002285.SZ - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 05, 2025	3.01	3.07	3.07	3.18	2.91	179.21M
December 04, 2025	2.78	3.02	3.02	3.19	2.78	209.03M
December 03, 2025	2.78	3.22	3.22	3.6	2.78	328.4M
December 02, 2025	3.08	3.34	3.34	3.34	2.98	358.97M
December 01, 2025	3.14	3.04	3.04	3.24	2.95	264.36M
November 28, 2025	2.78	3.03	3.03	3.03	2.7	271.14M
November 27, 2025	2.81	2.75	2.75	2.86	2.68	190.16M
November 26, 2025	2.93	2.85	2.85	3.1	2.82	281.2M
November 25, 2025	3	2.84	2.84	3.05	2.84	348.3M
November 24, 2025	2.8	3.16	3.16	3.16	2.71	258.65M
November 21, 2025	2.6	2.87	2.87	2.87	2.57	284.8M
November 20, 2025	2.46	2.61	2.61	2.71	2.41	187.97M
November 19, 2025	2.5	2.46	2.46	2.53	2.44	40.81M
November 18, 2025	2.59	2.51	2.51	2.59	2.47	53.4M
November 17, 2025	2.55	2.6	2.6	2.6	2.54	42.35M
November 14, 2025	2.39	2.55	2.55	2.58	2.39	50.47M
November 13, 2025	2.39	2.51	2.51	2.52	2.39	53.37M
November 12, 2025	2.46	2.46	2.46	2.5	2.43	32.9M
November 11, 2025	2.45	2.47	2.47	2.48	2.43	36.46M
November 10, 2025	2.39	2.45	2.45	2.45	2.37	40.82M
November 07, 2025	2.39	2.4	2.4	2.41	2.37	30.23M
November 06, 2025	2.43	2.39	2.39	2.44	2.37	32.92M
November 05, 2025	2.35	2.42	2.42	2.43	2.34	50.51M
November 04, 2025	2.36	2.37	2.37	2.39	2.35	45.57M
November 03, 2025	2.31	2.35	2.35	2.35	2.3	33.34M
October 31, 2025	2.29	2.32	2.32	2.32	2.28	32.37M
October 30, 2025	2.36	2.29	2.29	2.38	2.28	39.84M
October 29, 2025	2.35	2.36	2.36	2.37	2.31	31.23M
October 28, 2025	2.35	2.35	2.35	2.38	2.34	28.8M
October 27, 2025	2.37	2.35	2.35	2.39	2.34	38.89M
October 24, 2025	2.45	2.37	2.37	2.48	2.36	57.78M
October 23, 2025	2.51	2.47	2.47	2.58	2.42	63.87M
October 22, 2025	2.37	2.44	2.44	2.47	2.35	58.96M
October 21, 2025	2.28	2.38	2.38	2.38	2.27	59.38M
October 20, 2025	2.27	2.29	2.29	2.3	2.27	28.22M
October 17, 2025	2.31	2.26	2.26	2.33	2.25	33.97M
October 16, 2025	2.34	2.31	2.31	2.34	2.3	30.4M
October 15, 2025	2.35	2.34	2.34	2.38	2.31	36.86M
October 14, 2025	2.36	2.34	2.34	2.42	2.33	56.41M
October 13, 2025	2.31	2.34	2.34	2.35	2.26	36.59M
October 10, 2025	2.34	2.37	2.37	2.4	2.32	49.27M
October 09, 2025	2.39	2.35	2.35	2.4	2.3	63.09M
September 30, 2025	2.4	2.4	2.4	2.43	2.37	37.11M
September 29, 2025	2.38	2.4	2.4	2.4	2.31	43.16M
September 26, 2025	2.39	2.37	2.37	2.44	2.35	48.84M
September 25, 2025	2.43	2.39	2.39	2.44	2.38	50.9M
September 24, 2025	2.39	2.43	2.43	2.48	2.36	56.69M
September 23, 2025	2.53	2.4	2.4	2.53	2.35	69.99M
September 22, 2025	2.53	2.55	2.55	2.55	2.44	53.74M
September 19, 2025	2.6	2.55	2.55	2.61	2.44	82.5M
September 18, 2025	2.67	2.58	2.58	2.68	2.54	71.31M
September 17, 2025	2.68	2.67	2.67	2.69	2.59	76.15M
September 16, 2025	2.63	2.69	2.69	2.71	2.61	86.39M
September 15, 2025	2.58	2.65	2.65	2.66	2.54	78.89M
September 12, 2025	2.52	2.61	2.61	2.64	2.52	89.01M
September 11, 2025	2.5	2.51	2.51	2.52	2.46	48.65M
September 10, 2025	2.48	2.51	2.51	2.51	2.45	51.38M
September 09, 2025	2.42	2.49	2.49	2.5	2.41	75.97M
September 08, 2025	2.46	2.42	2.42	2.48	2.39	56.91M
September 05, 2025	2.37	2.4	2.4	2.42	2.31	44.87M

Shenzhen Worldunion Group Incorporated (002285.SZ) SHZ