Skip to main content
Suning Universal Co.,Ltd (SHE:000718)
China flag China · Delayed Price · Currency is CNY
2.240
-0.040 (-1.75%)
Mar 9, 2026, 3:04 PM CST

Suning Universal Co.,Ltd Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20262.212.282.202.282.282.70%28,645,770
Mar 5, 20262.232.242.202.222.220.91%23,214,380
Mar 4, 20262.232.242.172.202.20-2.22%42,139,350
Mar 3, 20262.312.322.242.252.25-2.17%48,859,860
Mar 2, 20262.332.352.292.302.30-2.95%53,523,653
Feb 27, 20262.342.372.342.372.370.85%30,954,390
Feb 26, 20262.422.432.342.352.35-2.49%54,955,700
Feb 25, 20262.362.432.352.412.412.55%71,808,520
Feb 24, 20262.342.362.332.352.350.86%31,744,260
Feb 13, 20262.362.382.322.332.33-1.69%37,798,830
Feb 12, 20262.432.442.362.372.37-2.07%40,584,720
Feb 11, 20262.422.442.402.422.42-25,745,152
Feb 10, 20262.432.442.392.422.42-0.82%33,656,510
Feb 9, 20262.422.472.402.442.442.09%61,061,040
Feb 6, 20262.422.432.382.392.39-1.24%44,333,510
Feb 5, 20262.432.462.412.422.42-0.41%47,439,084
Feb 4, 20262.362.442.352.432.432.53%63,635,610
Feb 3, 20262.322.372.312.372.373.04%42,418,490
Feb 2, 20262.322.372.292.302.30-1.71%39,193,630
Jan 30, 20262.392.412.322.342.34-2.90%52,419,970
Jan 29, 20262.342.422.322.412.412.99%59,851,670
Jan 28, 20262.332.362.312.342.340.43%37,471,573
Jan 27, 20262.392.402.282.332.33-2.51%56,065,710
Jan 26, 20262.442.452.382.392.39-2.05%38,497,700
Jan 23, 20262.432.442.412.442.440.41%31,937,340
Jan 22, 20262.402.432.382.432.431.25%39,152,560
Jan 21, 20262.382.412.362.402.400.42%41,071,620
Jan 20, 20262.342.402.342.392.391.70%43,672,866
Jan 19, 20262.302.352.282.352.351.73%31,541,340
Jan 16, 20262.402.412.312.312.31-3.35%53,856,569
Jan 15, 20262.412.432.362.392.39-0.42%45,086,500
Jan 14, 20262.392.462.372.402.400.42%70,735,430
Jan 13, 20262.402.432.372.392.39-0.42%48,753,311
Jan 12, 20262.402.412.362.402.400.42%46,971,700
Jan 9, 20262.382.412.362.392.39-42,089,960
Jan 8, 20262.332.392.322.392.392.14%50,346,770
Jan 7, 20262.372.402.332.342.34-1.27%50,579,270
Jan 6, 20262.322.442.322.372.373.04%71,707,790
Jan 5, 20262.292.322.292.302.300.44%31,789,480
Dec 31, 20252.292.302.262.292.290.88%29,607,420
Dec 30, 20252.302.302.262.272.27-1.30%32,852,480
Dec 29, 20252.302.322.282.302.30-33,570,350
Dec 26, 20252.312.332.292.302.30-0.86%31,250,363
Dec 25, 20252.332.342.292.322.320.43%33,244,890
Dec 24, 20252.312.322.292.312.31-29,059,730
Dec 23, 20252.362.362.302.312.31-2.12%39,645,100
Dec 22, 20252.362.372.332.362.360.43%31,053,650
Dec 19, 20252.292.372.272.352.352.62%58,389,640
Dec 18, 20252.282.312.272.292.29-25,667,540
Dec 17, 20252.272.292.242.292.290.88%35,198,164
Dec 16, 20252.292.322.262.272.27-0.44%39,098,197
Dec 15, 20252.282.312.272.282.28-0.87%35,235,090
Dec 12, 20252.362.362.292.302.30-1.71%64,543,220
Dec 11, 20252.452.452.342.342.34-6.02%67,285,500
Dec 10, 20252.402.522.402.492.463.32%81,404,820
Dec 9, 20252.452.462.402.412.38-2.03%47,374,370
Dec 8, 20252.482.512.452.462.43-1.20%39,963,560
Dec 5, 20252.442.492.412.492.462.05%37,793,080
Dec 4, 20252.472.492.422.442.41-1.21%37,728,540
Dec 3, 20252.532.542.472.472.44-1.98%43,829,960
Dec 2, 20252.502.522.452.522.490.80%43,325,510
Dec 1, 20252.492.522.482.502.470.40%37,858,670
Nov 28, 20252.462.492.402.492.461.22%52,119,480
Nov 27, 20252.472.492.442.462.43-0.81%43,846,560
Nov 26, 20252.472.552.472.482.450.40%54,971,850
Nov 25, 20252.472.502.452.472.44-44,208,370
Nov 24, 20252.462.502.432.472.440.41%44,180,490
Nov 21, 20252.552.592.442.462.43-4.65%75,065,180
Nov 20, 20252.632.632.532.582.55-1.15%71,261,560
Nov 19, 20252.682.692.592.612.58-2.61%60,766,130
Nov 18, 20252.812.822.642.682.65-4.96%95,712,380
Nov 17, 20252.772.842.762.822.792.17%77,514,770
Nov 14, 20252.722.812.702.762.731.10%110,626,000
Nov 13, 20252.702.742.652.732.701.11%97,264,540
Nov 12, 20252.672.732.632.702.671.12%109,779,800
Nov 11, 20252.632.682.622.672.641.52%75,560,410
Nov 10, 20252.582.632.572.632.601.94%50,467,670
Nov 7, 20252.612.642.582.582.55-1.53%44,177,000
Nov 6, 20252.672.672.592.622.59-1.13%60,279,210
Nov 5, 20252.602.702.592.652.620.76%94,812,680
Nov 4, 20252.632.672.592.632.60-1.13%90,097,360
Nov 3, 20252.542.762.522.662.634.31%132,145,400
Oct 31, 20252.512.552.512.552.521.19%46,310,200
Oct 30, 20252.592.602.512.522.49-3.08%62,516,300
Oct 29, 20252.612.612.562.602.57-45,735,560
Oct 28, 20252.632.642.592.602.57-1.52%64,115,420
Oct 27, 20252.662.682.632.642.61-0.75%67,686,510
Oct 24, 20252.722.752.662.662.63-2.56%80,505,980
Oct 23, 20252.832.842.682.732.70-3.53%101,245,300
Oct 22, 20252.742.882.702.832.803.28%147,576,100
Oct 21, 20252.672.742.632.742.712.62%97,299,590
Oct 20, 20252.682.692.632.672.641.14%60,513,080
Oct 17, 20252.702.752.632.642.61-2.22%103,862,200
Oct 16, 20252.722.792.662.702.670.37%113,223,500
Oct 15, 20252.622.712.622.692.663.07%114,642,700
Oct 14, 20252.632.722.602.612.58-0.38%97,138,410
Oct 13, 20252.552.622.522.622.59-0.76%68,691,260
Oct 10, 20252.622.702.602.642.610.76%93,945,520
Oct 9, 20252.622.632.552.622.590.38%108,693,600
Sep 30, 20252.652.652.572.612.58-90,148,140