Singapore markets close in 2 hours 47 minutes
Straits Times Index
3,347.94 +11.35 (+0.34%) Nikkei
38,949.51 +461.61 (+1.20%) Hang Seng
18,480.39 +400.78 (+2.22%) FTSE 100
8,275.38 +44.33 (+0.54%) Bitcoin USD
68,649.17 +933.35 (+1.38%) CMC Crypto 200
1,482.15 +14.21 (+0.97%)
China Union Holdings Ltd. (000036.SZ)
Shenzhen - Shenzhen Delayed price. Currency in CNY
Add to watchlist
As of 01:58PM CST. Market open.
Time period:
03 Jun 2023 - 03 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in CNYDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 Jun 2024 | 3.3100 | 3.3200 | 3.2200 | 3.2200 | 3.2200 | 7,418,050 |
| 31 May 2024 | 3.3100 | 3.3800 | 3.3100 | 3.3100 | 3.3100 | 6,826,410 |
| 30 May 2024 | 3.3800 | 3.3800 | 3.2900 | 3.3000 | 3.3000 | 9,045,759 |
| 29 May 2024 | 3.3500 | 3.4300 | 3.3500 | 3.3700 | 3.3700 | 5,596,770 |
| 28 May 2024 | 3.4000 | 3.4100 | 3.3500 | 3.3600 | 3.3600 | 7,806,400 |
| 27 May 2024 | 3.3800 | 3.4100 | 3.3500 | 3.3900 | 3.3900 | 9,283,760 |
| 24 May 2024 | 3.3700 | 3.4600 | 3.3600 | 3.4000 | 3.4000 | 17,778,490 |
| 23 May 2024 | 3.4500 | 3.5000 | 3.3600 | 3.4000 | 3.4000 | 23,210,891 |
| 22 May 2024 | 3.4900 | 3.6000 | 3.4300 | 3.4800 | 3.4800 | 26,553,456 |
| 21 May 2024 | 3.3900 | 3.5200 | 3.3700 | 3.4900 | 3.4900 | 24,520,580 |
| 20 May 2024 | 3.5000 | 3.5000 | 3.3700 | 3.3900 | 3.3900 | 24,279,725 |
| 17 May 2024 | 3.3200 | 3.4800 | 3.2800 | 3.4700 | 3.4700 | 33,207,984 |
| 16 May 2024 | 3.2700 | 3.3600 | 3.2600 | 3.3100 | 3.3100 | 17,254,682 |
| 15 May 2024 | 3.2500 | 3.3400 | 3.2300 | 3.2800 | 3.2800 | 15,728,552 |
| 14 May 2024 | 3.3000 | 3.3200 | 3.2400 | 3.2600 | 3.2600 | 13,714,150 |
| 13 May 2024 | 3.1300 | 3.3200 | 3.0700 | 3.2900 | 3.2900 | 30,815,729 |
| 10 May 2024 | 3.0600 | 3.1500 | 3.0400 | 3.1400 | 3.1400 | 21,812,160 |
| 09 May 2024 | 3.0200 | 3.1000 | 3.0100 | 3.0700 | 3.0700 | 12,250,354 |
| 08 May 2024 | 3.0500 | 3.0500 | 3.0000 | 3.0200 | 3.0200 | 9,709,060 |
| 07 May 2024 | 3.0400 | 3.0700 | 3.0000 | 3.0500 | 3.0500 | 11,414,226 |
| 06 May 2024 | 3.0600 | 3.0800 | 3.0100 | 3.0400 | 3.0400 | 13,562,850 |
| 30 Apr 2024 | 3.1000 | 3.1100 | 3.0000 | 3.0100 | 3.0100 | 19,187,103 |
| 29 Apr 2024 | 2.9200 | 3.1200 | 2.9200 | 3.1200 | 3.1200 | 31,189,007 |
| 26 Apr 2024 | 2.8800 | 2.9300 | 2.8400 | 2.9200 | 2.9200 | 9,343,983 |
| 25 Apr 2024 | 2.9000 | 2.9100 | 2.8700 | 2.8800 | 2.8800 | 5,453,600 |
| 24 Apr 2024 | 2.9000 | 2.9400 | 2.8700 | 2.9000 | 2.9000 | 5,958,577 |
| 23 Apr 2024 | 2.9200 | 2.9400 | 2.9000 | 2.9000 | 2.9000 | 8,701,811 |
| 22 Apr 2024 | 2.8400 | 2.9600 | 2.8400 | 2.9100 | 2.9100 | 10,134,640 |
| 19 Apr 2024 | 2.8700 | 2.8800 | 2.8400 | 2.8500 | 2.8500 | 5,258,760 |
| 18 Apr 2024 | 2.8500 | 2.9000 | 2.8400 | 2.8700 | 2.8700 | 9,995,400 |
| 17 Apr 2024 | 2.7800 | 2.8500 | 2.7700 | 2.8400 | 2.8400 | 12,214,331 |
| 16 Apr 2024 | 2.7800 | 2.8100 | 2.7200 | 2.7800 | 2.7800 | 14,401,717 |
| 15 Apr 2024 | 2.8600 | 2.8800 | 2.7400 | 2.7800 | 2.7800 | 15,823,000 |
| 12 Apr 2024 | 2.8900 | 2.8900 | 2.8500 | 2.8600 | 2.8600 | 6,802,220 |
| 11 Apr 2024 | 2.8700 | 2.9000 | 2.8500 | 2.8700 | 2.8700 | 5,498,560 |
| 10 Apr 2024 | 2.9300 | 2.9400 | 2.8400 | 2.8800 | 2.8800 | 10,629,930 |
| 09 Apr 2024 | 2.8300 | 2.9400 | 2.8300 | 2.9300 | 2.9300 | 12,526,423 |
| 08 Apr 2024 | 2.9100 | 2.9100 | 2.8300 | 2.8300 | 2.8300 | 12,919,280 |
| 03 Apr 2024 | 2.9500 | 2.9700 | 2.8800 | 2.9000 | 2.9000 | 11,687,480 |
| 02 Apr 2024 | 2.9200 | 2.9600 | 2.9000 | 2.9600 | 2.9600 | 14,679,648 |
| 01 Apr 2024 | 2.9000 | 2.9300 | 2.9000 | 2.9200 | 2.9200 | 7,956,471 |
| 29 Mar 2024 | 2.9000 | 2.9100 | 2.8600 | 2.8900 | 2.8900 | 3,479,240 |
| 28 Mar 2024 | 2.8600 | 2.9300 | 2.8500 | 2.9000 | 2.9000 | 10,830,045 |
| 27 Mar 2024 | 2.9300 | 2.9500 | 2.8500 | 2.8500 | 2.8500 | 12,431,101 |
| 26 Mar 2024 | 2.8900 | 2.9500 | 2.8700 | 2.9500 | 2.9500 | 14,743,091 |
| 25 Mar 2024 | 2.9000 | 2.9500 | 2.8600 | 2.8600 | 2.8600 | 11,209,994 |
| 22 Mar 2024 | 2.9600 | 2.9600 | 2.8700 | 2.9000 | 2.9000 | 15,789,593 |
| 21 Mar 2024 | 2.9700 | 3.0200 | 2.9500 | 2.9600 | 2.9600 | 11,069,884 |
| 20 Mar 2024 | 2.9400 | 2.9700 | 2.9400 | 2.9700 | 2.9700 | 7,966,781 |
| 19 Mar 2024 | 2.9700 | 2.9700 | 2.9400 | 2.9400 | 2.9400 | 8,264,650 |
| 18 Mar 2024 | 2.9900 | 2.9900 | 2.9300 | 2.9700 | 2.9700 | 11,181,033 |
| 15 Mar 2024 | 2.9600 | 2.9900 | 2.9200 | 2.9900 | 2.9900 | 9,837,780 |
| 14 Mar 2024 | 2.9800 | 3.0100 | 2.9100 | 2.9600 | 2.9600 | 12,903,782 |
| 13 Mar 2024 | 3.0600 | 3.0700 | 2.9600 | 2.9800 | 2.9800 | 14,706,910 |
| 12 Mar 2024 | 2.9600 | 3.0900 | 2.9200 | 3.0700 | 3.0700 | 16,560,230 |
| 11 Mar 2024 | 2.9200 | 2.9600 | 2.9000 | 2.9600 | 2.9600 | 9,222,068 |
| 08 Mar 2024 | 2.8900 | 2.9300 | 2.8400 | 2.9200 | 2.9200 | 9,204,402 |
| 07 Mar 2024 | 2.9100 | 2.9300 | 2.8800 | 2.8900 | 2.8900 | 8,823,902 |
| 06 Mar 2024 | 2.8600 | 2.9400 | 2.8600 | 2.8900 | 2.8900 | 9,406,863 |
| 05 Mar 2024 | 2.9100 | 2.9200 | 2.8500 | 2.8700 | 2.8700 | 9,396,445 |
| 04 Mar 2024 | 2.9600 | 2.9600 | 2.8500 | 2.9200 | 2.9200 | 15,454,870 |
| 01 Mar 2024 | 3.0100 | 3.0300 | 2.9200 | 2.9700 | 2.9700 | 16,424,998 |
| 29 Feb 2024 | 2.9600 | 3.0300 | 2.9600 | 3.0200 | 3.0200 | 12,769,500 |
| 28 Feb 2024 | 3.0900 | 3.1700 | 2.9800 | 2.9900 | 2.9900 | 24,428,810 |
| 27 Feb 2024 | 3.0300 | 3.1000 | 3.0100 | 3.0900 | 3.0900 | 11,562,877 |
| 26 Feb 2024 | 3.0500 | 3.0900 | 2.9800 | 3.0300 | 3.0300 | 14,937,063 |
| 23 Feb 2024 | 2.9900 | 3.0700 | 2.9700 | 3.0500 | 3.0500 | 15,768,298 |
| 22 Feb 2024 | 2.9800 | 3.0200 | 2.9600 | 2.9900 | 2.9900 | 12,161,526 |
| 21 Feb 2024 | 2.9000 | 3.0700 | 2.9000 | 2.9900 | 2.9900 | 17,861,664 |
| 20 Feb 2024 | 2.9000 | 2.9500 | 2.8600 | 2.9400 | 2.9400 | 14,500,358 |
| 19 Feb 2024 | 2.9200 | 2.9600 | 2.8500 | 2.9000 | 2.9000 | 19,311,327 |
| 08 Feb 2024 | 2.7300 | 2.9400 | 2.7000 | 2.9100 | 2.9100 | 27,597,568 |
| 07 Feb 2024 | 2.8500 | 2.8600 | 2.7000 | 2.7300 | 2.7300 | 25,928,007 |
| 06 Feb 2024 | 2.7800 | 2.9200 | 2.6300 | 2.9000 | 2.9000 | 50,424,897 |
| 05 Feb 2024 | 3.1100 | 3.1200 | 2.8500 | 2.8500 | 2.8500 | 35,304,613 |
| 02 Feb 2024 | 3.2200 | 3.2400 | 2.9800 | 3.1700 | 3.1700 | 26,881,100 |
| 01 Feb 2024 | 3.2000 | 3.2200 | 3.0700 | 3.1800 | 3.1800 | 29,494,991 |
| 31 Jan 2024 | 3.3200 | 3.3700 | 3.1300 | 3.2100 | 3.2100 | 22,456,301 |
| 30 Jan 2024 | 3.4200 | 3.4700 | 3.3400 | 3.3500 | 3.3500 | 14,725,781 |
| 29 Jan 2024 | 3.5800 | 3.6000 | 3.4400 | 3.4600 | 3.4600 | 14,104,156 |
| 26 Jan 2024 | 3.5200 | 3.6200 | 3.5100 | 3.5800 | 3.5800 | 16,772,583 |
| 25 Jan 2024 | 3.4200 | 3.5500 | 3.4100 | 3.5400 | 3.5400 | 14,834,772 |
| 24 Jan 2024 | 3.3300 | 3.4200 | 3.2800 | 3.4200 | 3.4200 | 18,028,315 |
| 23 Jan 2024 | 3.2800 | 3.3600 | 3.1600 | 3.3200 | 3.3200 | 23,621,573 |
| 22 Jan 2024 | 3.4700 | 3.4700 | 3.1700 | 3.2800 | 3.2800 | 28,632,991 |
| 19 Jan 2024 | 3.4700 | 3.5000 | 3.4200 | 3.4800 | 3.4800 | 12,047,056 |
| 18 Jan 2024 | 3.4700 | 3.4900 | 3.3400 | 3.4800 | 3.4800 | 27,019,372 |
| 17 Jan 2024 | 3.5500 | 3.5600 | 3.4600 | 3.4600 | 3.4600 | 20,941,901 |
| 16 Jan 2024 | 3.6000 | 3.6200 | 3.5100 | 3.5600 | 3.5600 | 15,239,466 |
| 15 Jan 2024 | 3.5900 | 3.6300 | 3.5500 | 3.5900 | 3.5900 | 12,336,980 |
| 12 Jan 2024 | 3.6000 | 3.6800 | 3.5800 | 3.5900 | 3.5900 | 12,133,752 |
| 11 Jan 2024 | 3.6400 | 3.6500 | 3.5700 | 3.6000 | 3.6000 | 10,947,683 |
| 10 Jan 2024 | 3.6200 | 3.6500 | 3.5700 | 3.5900 | 3.5900 | 13,424,590 |
| 09 Jan 2024 | 3.6300 | 3.6500 | 3.5900 | 3.5900 | 3.5900 | 12,032,900 |
| 08 Jan 2024 | 3.7000 | 3.7200 | 3.6100 | 3.6100 | 3.6100 | 8,929,210 |
| 05 Jan 2024 | 3.7300 | 3.7700 | 3.6700 | 3.6900 | 3.6900 | 10,366,900 |
| 04 Jan 2024 | 3.7400 | 3.7400 | 3.7000 | 3.7300 | 3.7300 | 6,462,704 |
| 03 Jan 2024 | 3.7300 | 3.7900 | 3.7000 | 3.7300 | 3.7300 | 12,197,350 |
| 02 Jan 2024 | 3.8600 | 3.9000 | 3.7200 | 3.7200 | 3.7200 | 18,273,195 |
| 29 Dec 2023 | 3.8600 | 3.9100 | 3.8300 | 3.8900 | 3.8900 | 12,981,521 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.