Shenzhen Worldunion Group Incorporated (002285.SZ) SHZ
2.82
-0.09000008(-3.09%)
Currency In CNY
- General
- Statistics
- Historical Data
- Profile
- Financials
2.82
-0.09000008(-3.09%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| April 03, 2026 | 2.92 | 2.82 | 2.82 | 2.93 | 2.8 | 37.95M |
| April 02, 2026 | 2.98 | 2.91 | 2.91 | 3 | 2.87 | 56.74M |
| April 01, 2026 | 3.04 | 2.99 | 2.99 | 3.11 | 2.96 | 71.76M |
| March 31, 2026 | 3.07 | 3.01 | 3.01 | 3.13 | 2.99 | 62.98M |
| March 30, 2026 | 2.96 | 3.05 | 3.05 | 3.1 | 2.92 | 79.68M |
| March 27, 2026 | 2.96 | 3 | 3 | 3.04 | 2.88 | 88.9M |
| March 26, 2026 | 3.15 | 3.07 | 3.07 | 3.19 | 3.05 | 53.44M |
| March 25, 2026 | 3.15 | 3.17 | 3.17 | 3.2 | 3.08 | 61.9M |
| March 24, 2026 | 3.11 | 3.14 | 3.14 | 3.16 | 3.05 | 94.56M |
| March 23, 2026 | 3.2 | 3.02 | 3.02 | 3.21 | 2.99 | 105.31M |
| March 20, 2026 | 3.41 | 3.25 | 3.25 | 3.5 | 3.22 | 128.58M |
| March 19, 2026 | 3.47 | 3.36 | 3.36 | 3.67 | 3.33 | 185.02M |
| March 18, 2026 | 3.41 | 3.49 | 3.49 | 3.52 | 3.36 | 218.37M |
| March 17, 2026 | 3.11 | 3.41 | 3.41 | 3.41 | 3.09 | 210.88M |
| March 16, 2026 | 2.98 | 3.1 | 3.1 | 3.15 | 2.97 | 84.09M |
| March 13, 2026 | 2.9 | 2.99 | 2.99 | 3.08 | 2.89 | 90.57M |
| March 12, 2026 | 2.88 | 2.89 | 2.89 | 2.94 | 2.86 | 37.09M |
| March 11, 2026 | 2.85 | 2.88 | 2.88 | 2.9 | 2.82 | 44.95M |
| March 10, 2026 | 2.72 | 2.84 | 2.84 | 2.89 | 2.72 | 17.85M |
| March 09, 2026 | 2.85 | 2.85 | 2.85 | 2.89 | 2.82 | 33.19M |
| March 06, 2026 | 2.72 | 2.88 | 2.88 | 2.89 | 2.71 | 71.24M |
| March 05, 2026 | 2.74 | 2.74 | 2.74 | 2.77 | 2.69 | 32.13M |
| March 04, 2026 | 2.87 | 2.64 | 2.64 | 2.87 | 2.62 | 22.94M |
| March 03, 2026 | 2.8 | 2.68 | 2.68 | 2.8 | 2.66 | 44.59M |
| March 02, 2026 | 2.82 | 2.77 | 2.77 | 2.83 | 2.75 | 48.02M |
| February 27, 2026 | 2.87 | 2.87 | 2.87 | 2.88 | 2.84 | 39.45M |
| February 26, 2026 | 3.05 | 2.86 | 2.86 | 3.06 | 2.84 | 101.54M |
| February 25, 2026 | 2.94 | 3.06 | 3.06 | 3.08 | 2.91 | 91.43M |
| February 24, 2026 | 2.83 | 2.91 | 2.91 | 2.91 | 2.81 | 49.98M |
| February 13, 2026 | 2.85 | 2.83 | 0 | 2.9 | 2.81 | 43.16M |
| February 12, 2026 | 2.87 | 2.84 | 0 | 2.91 | 2.84 | 48.81M |
| February 11, 2026 | 2.86 | 2.85 | 0 | 2.88 | 2.82 | 34.59M |
| February 10, 2026 | 2.87 | 2.86 | 0 | 2.9 | 2.8 | 45.48M |
| February 09, 2026 | 2.84 | 2.87 | 0 | 2.9 | 2.81 | 54.54M |
| February 06, 2026 | 2.83 | 2.82 | 0 | 2.86 | 2.78 | 53.32M |
| February 05, 2026 | 2.84 | 2.86 | 0 | 2.9 | 2.82 | 63.07M |
| February 04, 2026 | 2.7 | 2.87 | 0 | 2.88 | 2.7 | 98.47M |
| February 03, 2026 | 2.66 | 2.71 | 0 | 2.73 | 2.66 | 49.76M |
| February 02, 2026 | 2.66 | 2.63 | 0 | 2.73 | 2.6 | 54.39M |
| January 30, 2026 | 2.82 | 2.71 | 0 | 2.84 | 2.68 | 95.82M |
| January 29, 2026 | 2.72 | 2.87 | 0 | 2.89 | 2.68 | 123.5M |
| January 28, 2026 | 2.69 | 2.73 | 0 | 2.75 | 2.68 | 53.87M |
| January 27, 2026 | 2.75 | 2.7 | 0 | 2.76 | 2.66 | 52.48M |
| January 26, 2026 | 2.88 | 2.76 | 0 | 2.9 | 2.73 | 83.58M |
| January 23, 2026 | 2.86 | 2.9 | 0 | 2.9 | 2.83 | 59.3M |
| January 22, 2026 | 2.85 | 2.86 | 0 | 2.87 | 2.8 | 67.02M |
| January 21, 2026 | 2.85 | 2.86 | 0 | 2.9 | 2.82 | 67.06M |
| January 20, 2026 | 2.8 | 2.87 | 0 | 2.97 | 2.79 | 108.52M |
| January 19, 2026 | 2.76 | 2.82 | 0 | 2.83 | 2.73 | 50.1M |
| January 16, 2026 | 2.9 | 2.79 | 0 | 2.9 | 2.78 | 93.74M |
| January 15, 2026 | 2.99 | 2.89 | 0 | 3.02 | 2.84 | 127.24M |
| January 14, 2026 | 3 | 2.97 | 0 | 3.07 | 2.92 | 114.32M |
| January 13, 2026 | 3.04 | 3 | 0 | 3.15 | 2.98 | 124.27M |
| January 12, 2026 | 3.06 | 3.03 | 0 | 3.08 | 3 | 94.07M |
| January 09, 2026 | 3.03 | 3.08 | 0 | 3.12 | 3 | 116.17M |
| January 08, 2026 | 2.91 | 3.04 | 0 | 3.15 | 2.87 | 141.11M |
| January 07, 2026 | 2.99 | 2.93 | 0 | 3.06 | 2.92 | 93.04M |
| January 06, 2026 | 2.94 | 3.02 | 0 | 3.13 | 2.92 | 133.87M |
| January 05, 2026 | 2.86 | 2.98 | 0 | 3.08 | 2.86 | 156.68M |
| December 31, 2025 | 2.9 | 2.85 | 0 | 2.98 | 2.81 | 124.51M |