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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	2.43	2.43	2.43	2.45	2.38	44.5M
August 15, 2025	2.38	2.42	2.42	2.45	2.38	42.14M
August 14, 2025	2.47	2.38	2.38	2.48	2.37	58.09M
August 13, 2025	2.44	2.47	2.47	2.62	2.44	65.94M
August 12, 2025	2.39	2.4	2.4	2.44	2.37	34.91M
August 11, 2025	2.37	2.39	2.39	2.42	2.36	38.7M
August 08, 2025	2.37	2.34	2.34	2.38	2.32	37.35M
August 07, 2025	2.36	2.36	2.36	2.38	2.33	25.21M
August 06, 2025	2.37	2.35	2.35	2.38	2.34	30.45M
August 05, 2025	2.36	2.38	2.38	2.4	2.36	27.19M
August 04, 2025	2.35	2.36	2.36	2.37	2.33	24.47M
August 01, 2025	2.39	2.36	2.36	2.42	2.35	31.55M
July 31, 2025	2.47	2.38	2.38	2.47	2.36	45.57M
July 30, 2025	2.54	2.49	2.49	2.58	2.47	55.89M
July 29, 2025	2.48	2.56	2.56	2.57	2.47	57.42M
July 28, 2025	2.48	2.49	2.49	2.51	2.45	30.12M
July 25, 2025	2.5	2.49	2.49	2.52	2.46	39.44M
July 24, 2025	2.45	2.5	2.5	2.52	2.43	61.71M
July 23, 2025	2.48	2.47	2.47	2.54	2.45	65.4M
July 22, 2025	2.52	2.46	2.46	2.58	2.42	67.78M
July 21, 2025	2.4	2.42	2.42	2.45	2.39	30.51M
July 18, 2025	2.41	2.4	2.4	2.42	2.38	23.68M
July 17, 2025	2.42	2.41	2.41	2.44	2.39	25.11M
July 16, 2025	2.42	2.42	2.42	2.46	2.4	28.04M
July 15, 2025	2.45	2.43	2.43	2.47	2.37	49.86M
July 14, 2025	2.52	2.46	2.46	2.55	2.45	44.06M
July 11, 2025	2.54	2.53	2.53	2.59	2.51	54.94M
July 10, 2025	2.43	2.53	2.53	2.57	2.42	77.71M
July 09, 2025	2.43	2.44	2.44	2.45	2.4	47.65M
July 08, 2025	2.37	2.43	2.43	2.44	2.36	57.72M
July 07, 2025	2.28	2.39	2.39	2.42	2.27	86.94M
July 04, 2025	2.32	2.29	2.29	2.34	2.28	31.8M
July 03, 2025	2.32	2.32	2.32	2.37	2.3	41.05M
July 02, 2025	2.29	2.3	2.3	2.3	2.26	27.57M
July 01, 2025	2.28	2.28	2.28	2.29	2.25	17.87M
June 30, 2025	2.28	2.28	2.28	2.31	2.26	23.31M
June 27, 2025	2.27	2.28	2.28	2.31	2.26	25.5M
June 26, 2025	2.28	2.28	2.28	2.3	2.25	31.7M
June 25, 2025	2.2	2.28	2.28	2.29	2.19	52.66M
June 24, 2025	2.17	2.2	2.2	2.22	2.17	24M
June 23, 2025	2.13	2.17	2.17	2.18	2.11	19.57M
June 20, 2025	2.17	2.15	2.15	2.18	2.14	20.99M
June 19, 2025	2.22	2.16	2.16	2.24	2.15	36.71M
June 18, 2025	2.27	2.23	2.23	2.27	2.23	21.18M
June 17, 2025	2.27	2.27	2.27	2.29	2.25	20.5M
June 16, 2025	2.24	2.28	2.28	2.3	2.23	40.14M
June 13, 2025	2.27	2.22	2.22	2.27	2.21	43.02M
June 12, 2025	2.31	2.28	2.28	2.31	2.26	28.2M
June 11, 2025	2.29	2.31	2.31	2.34	2.28	40.07M
June 10, 2025	2.3	2.29	2.29	2.36	2.26	47.7M
June 09, 2025	2.29	2.31	2.31	2.31	2.27	25M
June 06, 2025	2.3	2.29	2.29	2.32	2.27	26.19M
June 05, 2025	2.3	2.31	2.31	2.34	2.27	41.56M
June 04, 2025	2.26	2.3	2.3	2.3	2.25	34.6M
June 03, 2025	2.24	2.24	2.24	2.28	2.22	20.04M
May 30, 2025	2.27	2.26	2.26	2.3	2.24	31.08M
May 29, 2025	2.24	2.27	2.27	2.29	2.22	35.44M
May 28, 2025	2.27	2.23	2.23	2.28	2.23	21.78M
May 27, 2025	2.24	2.25	2.25	2.27	2.22	20.33M
May 26, 2025	2.22	2.24	2.24	2.25	2.22	17.46M

Shenzhen Worldunion Group Incorporated (002285.SZ) SHZ