China Union Holdings Ltd Class A 000036
SZSE · China · Finance
CNY 4.08-0.13 (-3.09%)
Market closed· · CNY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · CNY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | CNY 4.08 | -3.09% | CNY 4.13 | CNY 4.16 | CNY 3.85 | 134.14M |
| 2026-09-29 | CNY 4.21 | +9.92% | CNY 3.89 | CNY 4.21 | CNY 3.89 | 48.98M |
| 2026-09-28 | CNY 3.83 | -1.79% | CNY 3.92 | CNY 3.96 | CNY 3.80 | 29.02M |
| 2026-09-24 | CNY 3.90 | -3.94% | CNY 3.98 | CNY 4.04 | CNY 3.88 | 41.87M |
| 2026-09-23 | CNY 4.06 | +0.25% | CNY 4.03 | CNY 4.33 | CNY 4.02 | 68.44M |
| 2026-09-22 | CNY 4.05 | -0.74% | CNY 4.06 | CNY 4.10 | CNY 3.98 | 31.50M |
| 2026-09-21 | CNY 4.08 | +4.62% | CNY 3.88 | CNY 4.13 | CNY 3.85 | 49.99M |
| 2026-09-18 | CNY 3.90 | +1.83% | CNY 3.83 | CNY 3.92 | CNY 3.79 | 21.82M |
| 2026-09-17 | CNY 3.83 | +0.79% | CNY 3.78 | CNY 3.84 | CNY 3.74 | 13.65M |
| 2026-09-16 | CNY 3.80 | +1.88% | CNY 3.71 | CNY 3.81 | CNY 3.69 | 16.90M |
| 2026-09-15 | CNY 3.73 | -2.10% | CNY 3.82 | CNY 3.82 | CNY 3.71 | 14.96M |
| 2026-09-14 | CNY 3.81 | -0.78% | CNY 3.80 | CNY 3.86 | CNY 3.79 | 12.62M |
| 2026-09-11 | CNY 3.84 | -2.04% | CNY 3.91 | CNY 3.91 | CNY 3.74 | 32.11M |
| 2026-09-10 | CNY 3.92 | -1.26% | CNY 3.96 | CNY 3.96 | CNY 3.90 | 16.83M |
| 2026-09-09 | CNY 3.97 | 0.00% | CNY 3.97 | CNY 3.98 | CNY 3.92 | 16.98M |
| 2026-09-08 | CNY 3.97 | +1.02% | CNY 3.94 | CNY 3.99 | CNY 3.92 | 24.08M |
| 2026-09-07 | CNY 3.93 | -0.51% | CNY 3.95 | CNY 3.97 | CNY 3.91 | 19.38M |
| 2026-09-04 | CNY 3.95 | +1.02% | CNY 3.93 | CNY 4.04 | CNY 3.90 | 29.85M |
| 2026-09-03 | CNY 3.91 | -0.76% | CNY 3.95 | CNY 3.99 | CNY 3.90 | 24.56M |
| 2026-09-02 | CNY 3.94 | -1.50% | CNY 3.98 | CNY 3.99 | CNY 3.88 | 25.16M |
| 2026-09-01 | CNY 4.00 | -1.23% | CNY 4.03 | CNY 4.11 | CNY 3.98 | 27.90M |
| 2026-08-31 | CNY 4.05 | -1.70% | CNY 4.27 | CNY 4.30 | CNY 4.02 | 41.27M |
| 2026-08-28 | CNY 4.12 | -0.24% | CNY 4.16 | CNY 4.20 | CNY 4.09 | 24.99M |
| 2026-08-27 | CNY 4.13 | +1.47% | CNY 4.05 | CNY 4.14 | CNY 4.01 | 24.33M |
| 2026-08-26 | CNY 4.07 | +0.25% | CNY 4.05 | CNY 4.14 | CNY 4.04 | 20.61M |
| 2026-08-25 | CNY 4.06 | +1.50% | CNY 3.99 | CNY 4.07 | CNY 3.97 | 16.12M |
| 2026-08-24 | CNY 4.00 | -0.99% | CNY 4.05 | CNY 4.10 | CNY 3.96 | 17.25M |
| 2026-08-21 | CNY 4.04 | +1.25% | CNY 3.97 | CNY 4.05 | CNY 3.88 | 23.78M |
| 2026-08-20 | CNY 3.99 | +2.31% | CNY 3.93 | CNY 4.05 | CNY 3.90 | 25.02M |
| 2026-08-19 | CNY 3.90 | -3.47% | CNY 4.02 | CNY 4.05 | CNY 3.88 | 27.12M |
| 2026-08-18 | CNY 4.04 | -0.74% | CNY 4.08 | CNY 4.11 | CNY 3.98 | 31.73M |
| 2026-08-17 | CNY 4.07 | -2.40% | CNY 3.93 | CNY 4.09 | CNY 3.83 | 45.75M |
| 2026-08-14 | CNY 4.17 | +0.24% | CNY 4.19 | CNY 4.19 | CNY 4.09 | 18.72M |
| 2026-08-13 | CNY 4.16 | -4.37% | CNY 4.32 | CNY 4.33 | CNY 4.15 | 25.47M |
| 2026-08-12 | CNY 4.35 | +3.08% | CNY 4.22 | CNY 4.35 | CNY 4.22 | 21.61M |
| 2026-08-11 | CNY 4.22 | -1.40% | CNY 4.26 | CNY 4.31 | CNY 4.21 | 17.45M |
| 2026-08-10 | CNY 4.28 | +1.42% | CNY 4.21 | CNY 4.30 | CNY 4.20 | 19.02M |
| 2026-08-07 | CNY 4.22 | +1.44% | CNY 4.15 | CNY 4.30 | CNY 4.03 | 36.96M |
| 2026-08-06 | CNY 4.16 | -0.48% | CNY 4.18 | CNY 4.21 | CNY 4.09 | 21.09M |
| 2026-08-05 | CNY 4.18 | +1.95% | CNY 4.11 | CNY 4.20 | CNY 4.08 | 24.27M |
| 2026-08-04 | CNY 4.10 | +1.23% | CNY 4.13 | CNY 4.19 | CNY 4.04 | 20.86M |
| 2026-08-03 | CNY 4.05 | +3.58% | CNY 3.91 | CNY 4.06 | CNY 3.90 | 32.11M |
| 2026-07-31 | CNY 3.91 | +1.30% | CNY 3.90 | CNY 3.97 | CNY 3.90 | 24.76M |
| 2026-07-30 | CNY 3.86 | -3.74% | CNY 3.96 | CNY 4.03 | CNY 3.82 | 32.06M |
| 2026-07-29 | CNY 4.01 | +2.04% | CNY 3.93 | CNY 4.05 | CNY 3.84 | 30.63M |
| 2026-07-28 | CNY 3.93 | -2.48% | CNY 4.00 | CNY 4.06 | CNY 3.92 | 19.89M |
| 2026-07-27 | CNY 4.03 | +2.28% | CNY 3.93 | CNY 4.10 | CNY 3.90 | 19.60M |
| 2026-07-24 | CNY 3.94 | -3.67% | CNY 4.07 | CNY 4.11 | CNY 3.94 | 20.16M |
| 2026-07-23 | CNY 4.09 | -0.24% | CNY 4.08 | CNY 4.17 | CNY 4.04 | 28.55M |
| 2026-07-22 | CNY 4.10 | +3.27% | CNY 3.90 | CNY 4.12 | CNY 3.85 | 47.69M |
| 2026-07-21 | CNY 3.97 | -4.11% | CNY 4.18 | CNY 4.18 | CNY 3.73 | 82.70M |
| 2026-07-20 | CNY 4.14 | -0.24% | CNY 4.19 | CNY 4.41 | CNY 4.08 | 39.09M |
| 2026-07-17 | CNY 4.15 | -5.68% | CNY 4.41 | CNY 4.47 | CNY 4.12 | 47.88M |
| 2026-07-16 | CNY 4.40 | -8.71% | CNY 4.73 | CNY 4.82 | CNY 4.38 | 62.75M |
| 2026-07-15 | CNY 4.82 | +4.10% | CNY 4.71 | CNY 4.97 | CNY 4.65 | 62.29M |
| 2026-07-14 | CNY 4.63 | +9.98% | CNY 4.22 | CNY 4.63 | CNY 4.14 | 63.54M |
| 2026-07-13 | CNY 4.21 | +2.68% | CNY 4.09 | CNY 4.35 | CNY 4.04 | 45.07M |
| 2026-07-10 | CNY 4.10 | +0.99% | CNY 4.06 | CNY 4.24 | CNY 4.00 | 24.88M |
| 2026-07-09 | CNY 4.06 | -0.49% | CNY 4.08 | CNY 4.10 | CNY 3.90 | 29.46M |
| 2026-07-08 | CNY 4.08 | -1.92% | CNY 4.16 | CNY 4.20 | CNY 4.06 | 21.99M |
| 2026-07-07 | CNY 4.16 | -2.80% | CNY 4.27 | CNY 4.31 | CNY 4.13 | 19.86M |
| 2026-07-06 | CNY 4.28 | -0.93% | CNY 4.32 | CNY 4.39 | CNY 4.25 | 19.35M |
| 2026-07-03 | CNY 4.32 | -0.46% | CNY 4.35 | CNY 4.44 | CNY 4.28 | 23.54M |
| 2026-07-02 | CNY 4.34 | -1.59% | CNY 4.40 | CNY 4.48 | CNY 4.34 | 25.83M |
| 2026-07-01 | CNY 4.41 | +0.92% | CNY 4.39 | CNY 4.47 | CNY 4.32 | 29.16M |
| 2026-06-30 | CNY 4.37 | -2.24% | CNY 4.45 | CNY 4.49 | CNY 4.30 | 37.63M |
| 2026-06-29 | CNY 4.47 | -0.22% | CNY 4.46 | CNY 4.55 | CNY 4.34 | 23.28M |
| 2026-06-26 | CNY 4.48 | -4.88% | CNY 4.71 | CNY 4.73 | CNY 4.47 | 24.07M |
| 2026-06-25 | CNY 4.71 | -5.04% | CNY 4.94 | CNY 4.95 | CNY 4.67 | 25.36M |
| 2026-06-24 | CNY 4.96 | 0.00% | CNY 4.94 | CNY 5.05 | CNY 4.83 | 24.70M |
| 2026-06-23 | CNY 4.96 | -0.20% | CNY 4.93 | CNY 5.07 | CNY 4.91 | 20.09M |
| 2026-06-22 | CNY 4.97 | +1.43% | CNY 4.89 | CNY 4.99 | CNY 4.74 | 28.28M |
| 2026-06-18 | CNY 4.90 | -4.67% | CNY 5.12 | CNY 5.12 | CNY 4.89 | 27.38M |
| 2026-06-17 | CNY 5.14 | -0.19% | CNY 5.16 | CNY 5.17 | CNY 5.04 | 26.96M |
| 2026-06-16 | CNY 5.15 | -1.53% | CNY 5.23 | CNY 5.29 | CNY 5.13 | 19.38M |
| 2026-06-15 | CNY 5.23 | +1.75% | CNY 5.15 | CNY 5.24 | CNY 5.10 | 25.91M |
| 2026-06-12 | CNY 5.14 | +3.63% | CNY 5.03 | CNY 5.18 | CNY 5.02 | 32.24M |
| 2026-06-11 | CNY 4.96 | -0.80% | CNY 4.99 | CNY 5.02 | CNY 4.90 | 18.48M |
| 2026-06-10 | CNY 5.00 | -2.15% | CNY 5.07 | CNY 5.10 | CNY 4.96 | 19.96M |
| 2026-06-09 | CNY 5.11 | +2.82% | CNY 5.05 | CNY 5.13 | CNY 4.92 | 23.16M |
| 2026-06-08 | CNY 4.97 | -2.74% | CNY 4.99 | CNY 5.08 | CNY 4.91 | 29.92M |
| 2026-06-05 | CNY 5.11 | 0.00% | CNY 5.10 | CNY 5.19 | CNY 5.03 | 24.31M |
| 2026-06-04 | CNY 5.11 | +0.99% | CNY 5.04 | CNY 5.24 | CNY 5.03 | 28.09M |
| 2026-06-03 | CNY 5.06 | -0.98% | CNY 5.10 | CNY 5.19 | CNY 5.03 | 22.74M |
| 2026-06-02 | CNY 5.11 | -1.54% | CNY 5.22 | CNY 5.28 | CNY 5.00 | 26.45M |
| 2026-06-01 | CNY 5.19 | 0.00% | CNY 5.13 | CNY 5.26 | CNY 5.08 | 28.14M |
| 2026-05-29 | CNY 5.19 | -2.08% | CNY 5.34 | CNY 5.44 | CNY 5.15 | 32.26M |
| 2026-05-28 | CNY 5.30 | +0.76% | CNY 5.23 | CNY 5.32 | CNY 5.13 | 29.06M |
| 2026-05-27 | CNY 5.26 | -2.41% | CNY 5.40 | CNY 5.49 | CNY 5.19 | 33.46M |
| 2026-05-26 | CNY 5.39 | +0.19% | CNY 5.36 | CNY 5.51 | CNY 5.30 | 28.99M |