Shenzhen WorldUnion Group Incorporated Class A 002285
SZSE · China · Finance
CNY 3.02-0.19 (-5.92%)
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 3.02 | -5.92% | CNY 2.89 | CNY 3.13 | CNY 2.89 | 317.60M |
| 2026-09-29 | CNY 3.21 | -1.53% | CNY 3.33 | CNY 3.42 | CNY 3.05 | 312.88M |
| 2026-09-28 | CNY 3.26 | 0.00% | CNY 3.28 | CNY 3.49 | CNY 3.07 | 317.22M |
| 2026-09-24 | CNY 3.26 | +2.84% | CNY 3.09 | CNY 3.39 | CNY 2.97 | 389.13M |
| 2026-09-23 | CNY 3.17 | -0.94% | CNY 3.21 | CNY 3.52 | CNY 3.12 | 411.09M |
| 2026-09-22 | CNY 3.20 | +0.63% | CNY 3.15 | CNY 3.44 | CNY 3.08 | 346.82M |
| 2026-09-21 | CNY 3.18 | +10.03% | CNY 2.87 | CNY 3.18 | CNY 2.72 | 291.46M |
| 2026-09-18 | CNY 2.89 | +9.89% | CNY 2.60 | CNY 2.89 | CNY 2.60 | 255.08M |
| 2026-09-17 | CNY 2.63 | +10.04% | CNY 2.55 | CNY 2.63 | CNY 2.51 | 129.08M |
| 2026-09-16 | CNY 2.39 | +10.14% | CNY 2.15 | CNY 2.39 | CNY 2.15 | 135.12M |
| 2026-09-15 | CNY 2.17 | -3.56% | CNY 2.24 | CNY 2.25 | CNY 2.16 | 50.85M |
| 2026-09-14 | CNY 2.25 | 0.00% | CNY 2.24 | CNY 2.29 | CNY 2.22 | 52.78M |
| 2026-09-11 | CNY 2.25 | -5.86% | CNY 2.36 | CNY 2.36 | CNY 2.21 | 94.68M |
| 2026-09-10 | CNY 2.39 | -2.45% | CNY 2.46 | CNY 2.47 | CNY 2.34 | 94.81M |
| 2026-09-09 | CNY 2.45 | -5.77% | CNY 2.60 | CNY 2.62 | CNY 2.41 | 175.38M |
| 2026-09-08 | CNY 2.60 | +10.17% | CNY 2.38 | CNY 2.60 | CNY 2.37 | 157.59M |
| 2026-09-07 | CNY 2.36 | -0.42% | CNY 2.31 | CNY 2.42 | CNY 2.31 | 98.86M |
| 2026-09-04 | CNY 2.37 | +4.41% | CNY 2.27 | CNY 2.50 | CNY 2.27 | 164.28M |
| 2026-09-03 | CNY 2.27 | -2.99% | CNY 2.33 | CNY 2.40 | CNY 2.24 | 81.81M |
| 2026-09-02 | CNY 2.34 | -1.68% | CNY 2.32 | CNY 2.38 | CNY 2.24 | 90.44M |
| 2026-09-01 | CNY 2.38 | -1.24% | CNY 2.35 | CNY 2.43 | CNY 2.30 | 159.94M |
| 2026-08-31 | CNY 2.41 | +3.43% | CNY 2.56 | CNY 2.56 | CNY 2.39 | 218.20M |
| 2026-08-28 | CNY 2.33 | +4.95% | CNY 2.22 | CNY 2.40 | CNY 2.21 | 78.73M |
| 2026-08-27 | CNY 2.22 | -0.45% | CNY 2.23 | CNY 2.24 | CNY 2.19 | 37.64M |
| 2026-08-26 | CNY 2.23 | +1.36% | CNY 2.19 | CNY 2.27 | CNY 2.17 | 61.45M |
| 2026-08-25 | CNY 2.20 | +5.26% | CNY 2.09 | CNY 2.22 | CNY 2.07 | 78.27M |
| 2026-08-24 | CNY 2.09 | -2.79% | CNY 2.12 | CNY 2.15 | CNY 2.06 | 44.63M |
| 2026-08-21 | CNY 2.15 | -0.46% | CNY 2.17 | CNY 2.19 | CNY 2.06 | 46.69M |
| 2026-08-20 | CNY 2.16 | +1.41% | CNY 2.12 | CNY 2.22 | CNY 2.08 | 76.41M |
| 2026-08-19 | CNY 2.13 | -1.39% | CNY 2.21 | CNY 2.28 | CNY 2.11 | 91.94M |
| 2026-08-18 | CNY 2.16 | -0.92% | CNY 2.18 | CNY 2.21 | CNY 2.15 | 26.98M |
| 2026-08-17 | CNY 2.18 | +1.87% | CNY 2.14 | CNY 2.19 | CNY 2.10 | 27.53M |
| 2026-08-14 | CNY 2.14 | -3.60% | CNY 2.21 | CNY 2.22 | CNY 2.11 | 47.11M |
| 2026-08-13 | CNY 2.22 | -2.63% | CNY 2.30 | CNY 2.30 | CNY 2.21 | 45.15M |
| 2026-08-12 | CNY 2.28 | +4.59% | CNY 2.17 | CNY 2.30 | CNY 2.17 | 51.81M |
| 2026-08-11 | CNY 2.18 | -0.46% | CNY 2.21 | CNY 2.22 | CNY 2.15 | 37.41M |
| 2026-08-10 | CNY 2.19 | +3.30% | CNY 2.15 | CNY 2.20 | CNY 2.13 | 41.23M |
| 2026-08-07 | CNY 2.12 | -1.85% | CNY 2.15 | CNY 2.15 | CNY 2.06 | 37.63M |
| 2026-08-06 | CNY 2.16 | 0.00% | CNY 2.15 | CNY 2.17 | CNY 2.11 | 30.71M |
| 2026-08-05 | CNY 2.16 | +0.47% | CNY 2.15 | CNY 2.17 | CNY 2.13 | 25.49M |
| 2026-08-04 | CNY 2.15 | 0.00% | CNY 2.15 | CNY 2.18 | CNY 2.12 | 28.36M |
| 2026-08-03 | CNY 2.15 | +2.38% | CNY 2.11 | CNY 2.16 | CNY 2.09 | 31.02M |
| 2026-07-31 | CNY 2.10 | +1.94% | CNY 2.06 | CNY 2.12 | CNY 2.06 | 33.02M |
| 2026-07-30 | CNY 2.06 | -1.44% | CNY 2.08 | CNY 2.15 | CNY 2.04 | 37.69M |
| 2026-07-29 | CNY 2.09 | +2.45% | CNY 2.06 | CNY 2.12 | CNY 2.04 | 38.67M |
| 2026-07-28 | CNY 2.04 | +0.99% | CNY 2.02 | CNY 2.08 | CNY 2.00 | 38.65M |
| 2026-07-27 | CNY 2.02 | +3.59% | CNY 1.93 | CNY 2.03 | CNY 1.92 | 40.80M |
| 2026-07-24 | CNY 1.95 | -3.94% | CNY 2.01 | CNY 2.05 | CNY 1.95 | 43.92M |
| 2026-07-23 | CNY 2.03 | +3.57% | CNY 1.98 | CNY 2.03 | CNY 1.95 | 42.97M |
| 2026-07-22 | CNY 1.96 | -0.51% | CNY 1.94 | CNY 2.01 | CNY 1.93 | 42.70M |
| 2026-07-21 | CNY 1.97 | -2.48% | CNY 2.01 | CNY 2.01 | CNY 1.90 | 52.87M |
| 2026-07-20 | CNY 2.02 | +1.00% | CNY 2.01 | CNY 2.06 | CNY 1.97 | 47.40M |
| 2026-07-17 | CNY 2.00 | -5.21% | CNY 2.11 | CNY 2.16 | CNY 1.98 | 58.54M |
| 2026-07-16 | CNY 2.11 | +1.93% | CNY 2.07 | CNY 2.14 | CNY 2.02 | 41.67M |
| 2026-07-15 | CNY 2.07 | +0.98% | CNY 2.03 | CNY 2.11 | CNY 2.01 | 43.20M |
| 2026-07-14 | CNY 2.05 | +1.99% | CNY 2.00 | CNY 2.05 | CNY 1.96 | 32.28M |
| 2026-07-13 | CNY 2.01 | -3.83% | CNY 2.09 | CNY 2.11 | CNY 1.99 | 47.22M |
| 2026-07-10 | CNY 2.09 | +3.98% | CNY 2.01 | CNY 2.19 | CNY 1.96 | 70.29M |
| 2026-07-09 | CNY 2.01 | +1.52% | CNY 1.97 | CNY 2.02 | CNY 1.94 | 35.14M |
| 2026-07-08 | CNY 1.98 | -0.50% | CNY 1.97 | CNY 2.00 | CNY 1.94 | 34.80M |
| 2026-07-07 | CNY 1.99 | -3.86% | CNY 2.05 | CNY 2.07 | CNY 1.97 | 40.07M |
| 2026-07-06 | CNY 2.07 | -0.48% | CNY 2.09 | CNY 2.11 | CNY 2.06 | 40.33M |
| 2026-07-03 | CNY 2.08 | 0.00% | CNY 2.10 | CNY 2.12 | CNY 2.04 | 43.16M |
| 2026-07-02 | CNY 2.08 | -1.89% | CNY 2.12 | CNY 2.18 | CNY 2.07 | 44.08M |
| 2026-07-01 | CNY 2.12 | +3.41% | CNY 2.05 | CNY 2.15 | CNY 2.04 | 48.45M |
| 2026-06-30 | CNY 2.05 | -0.97% | CNY 2.06 | CNY 2.10 | CNY 2.03 | 35.93M |
| 2026-06-29 | CNY 2.07 | -0.96% | CNY 2.07 | CNY 2.08 | CNY 1.99 | 44.13M |
| 2026-06-26 | CNY 2.09 | -2.34% | CNY 2.14 | CNY 2.15 | CNY 2.07 | 45.27M |
| 2026-06-25 | CNY 2.14 | +0.94% | CNY 2.13 | CNY 2.15 | CNY 2.09 | 41.36M |
| 2026-06-24 | CNY 2.12 | -6.61% | CNY 2.28 | CNY 2.28 | CNY 2.10 | 56.44M |
| 2026-06-23 | CNY 2.27 | +2.25% | CNY 2.22 | CNY 2.41 | CNY 2.21 | 61.30M |
| 2026-06-22 | CNY 2.22 | -1.33% | CNY 2.26 | CNY 2.27 | CNY 2.13 | 49.87M |
| 2026-06-18 | CNY 2.25 | -3.43% | CNY 2.31 | CNY 2.34 | CNY 2.24 | 43.93M |
| 2026-06-17 | CNY 2.33 | -2.92% | CNY 2.38 | CNY 2.41 | CNY 2.31 | 34.65M |
| 2026-06-16 | CNY 2.40 | -2.83% | CNY 2.47 | CNY 2.47 | CNY 2.37 | 34.00M |
| 2026-06-15 | CNY 2.47 | +2.92% | CNY 2.42 | CNY 2.56 | CNY 2.39 | 46.90M |
| 2026-06-12 | CNY 2.40 | +1.69% | CNY 2.36 | CNY 2.43 | CNY 2.34 | 45.06M |
| 2026-06-11 | CNY 2.36 | -3.28% | CNY 2.44 | CNY 2.46 | CNY 2.20 | 44.91M |
| 2026-06-10 | CNY 2.44 | -1.21% | CNY 2.46 | CNY 2.51 | CNY 2.41 | 30.88M |
| 2026-06-09 | CNY 2.47 | +0.82% | CNY 2.45 | CNY 2.48 | CNY 2.39 | 39.09M |
| 2026-06-08 | CNY 2.45 | -3.54% | CNY 2.52 | CNY 2.56 | CNY 2.39 | 42.72M |
| 2026-06-05 | CNY 2.54 | -1.17% | CNY 2.56 | CNY 2.65 | CNY 2.52 | 43.76M |
| 2026-06-04 | CNY 2.57 | -1.15% | CNY 2.58 | CNY 2.65 | CNY 2.55 | 34.40M |
| 2026-06-03 | CNY 2.60 | +0.39% | CNY 2.58 | CNY 2.62 | CNY 2.55 | 36.52M |
| 2026-06-02 | CNY 2.59 | -2.63% | CNY 2.64 | CNY 2.67 | CNY 2.57 | 40.76M |
| 2026-06-01 | CNY 2.66 | +1.53% | CNY 2.61 | CNY 2.68 | CNY 2.56 | 41.35M |
| 2026-05-29 | CNY 2.62 | -2.24% | CNY 2.70 | CNY 2.82 | CNY 2.61 | 60.56M |
| 2026-05-28 | CNY 2.68 | +3.47% | CNY 2.58 | CNY 2.69 | CNY 2.54 | 42.21M |
| 2026-05-27 | CNY 2.59 | -5.13% | CNY 2.72 | CNY 2.73 | CNY 2.56 | 48.14M |
| 2026-05-26 | CNY 2.73 | -2.85% | CNY 2.80 | CNY 2.84 | CNY 2.68 | 48.30M |