Skip to main content
Suning Universal Co.,Ltd (SHE:000718)
China flag China · Delayed Price · Currency is CNY
2.150
+0.060 (2.87%)
Apr 29, 2026, 3:05 PM CST

Suning Universal Co.,Ltd Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 20262.072.172.072.15-2.87%37,504,048
Apr 28, 20262.092.112.072.092.09-25,128,610
Apr 27, 20262.062.092.022.092.090.97%26,760,650
Apr 24, 20262.072.092.052.072.07-0.48%21,454,630
Apr 23, 20262.102.112.062.082.08-0.95%25,549,920
Apr 22, 20262.102.112.092.102.10-0.47%15,007,790
Apr 21, 20262.122.132.092.112.11-0.47%21,426,410
Apr 20, 20262.122.132.092.122.12-0.47%24,483,790
Apr 17, 20262.152.182.122.132.13-0.47%42,228,760
Apr 16, 20262.132.152.112.142.140.47%22,586,510
Apr 15, 20262.182.192.122.132.13-2.29%40,832,850
Apr 14, 20262.152.182.132.182.181.87%42,800,260
Apr 13, 20262.102.142.092.142.141.90%33,346,497
Apr 10, 20262.112.152.102.102.10-30,115,850
Apr 9, 20262.102.112.082.102.10-0.47%29,464,050
Apr 8, 20262.082.112.072.112.112.93%32,279,600
Apr 7, 20262.002.061.992.052.052.50%25,131,950
Apr 3, 20262.062.071.992.002.00-2.91%31,470,934
Apr 2, 20262.102.112.042.062.06-2.37%32,977,210
Apr 1, 20262.142.162.092.112.11-35,379,000
Mar 31, 20262.142.182.102.112.11-0.94%31,503,500
Mar 30, 20262.112.142.082.132.13-0.47%24,241,520
Mar 27, 20262.092.142.082.142.140.94%24,286,160
Mar 26, 20262.132.182.102.122.12-0.93%27,930,600
Mar 25, 20262.082.142.062.142.143.38%31,043,040
Mar 24, 20262.032.072.002.072.073.50%28,197,700
Mar 23, 20262.122.121.992.002.00-6.54%52,070,810
Mar 20, 20262.182.202.142.142.14-1.83%40,173,130
Mar 19, 20262.232.242.182.182.18-2.68%35,273,700
Mar 18, 20262.292.302.222.242.24-2.18%44,341,940
Mar 17, 20262.292.352.282.292.29-56,880,310
Mar 16, 20262.272.312.272.292.290.88%28,585,370
Mar 13, 20262.272.322.262.272.27-0.44%35,333,650
Mar 12, 20262.252.292.252.282.280.88%31,341,420
Mar 11, 20262.262.272.232.262.26-20,908,330
Mar 10, 20262.252.272.252.262.260.89%21,122,520
Mar 9, 20262.252.262.232.242.24-1.75%23,777,320
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