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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 04, 2025	2.35	2.37	2.37	2.4	2.33	46.49M
September 03, 2025	2.42	2.34	2.34	2.45	2.33	44.67M
September 02, 2025	2.43	2.4	2.4	2.47	2.38	40.74M
September 01, 2025	2.41	2.43	2.43	2.45	2.38	32.65M
August 29, 2025	2.46	2.42	2.42	2.48	2.39	40.68M
August 28, 2025	2.46	2.44	2.44	2.49	2.36	44.54M
August 27, 2025	2.56	2.46	2.46	2.58	2.45	55.74M
August 26, 2025	2.58	2.57	2.57	2.59	2.54	47.61M
August 25, 2025	2.51	2.6	2.6	2.67	2.5	89.58M
August 22, 2025	2.51	2.49	2.49	2.52	2.46	39.24M
August 21, 2025	2.52	2.52	2.52	2.56	2.49	44.55M
August 20, 2025	2.46	2.52	2.52	2.52	2.45	46.58M
August 19, 2025	2.44	2.47	2.47	2.49	2.43	44.93M
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

Shenzhen Worldunion Group Incorporated (002285.SZ) SHZ