Suning Universal Co.,Ltd Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 13, 2026	2.27	2.32	2.26	2.27	2.27	-0.44%	35,333,650
Mar 12, 2026	2.25	2.29	2.25	2.28	2.28	0.88%	31,341,420
Mar 11, 2026	2.26	2.27	2.23	2.26	2.26	-	20,908,330
Mar 10, 2026	2.25	2.27	2.25	2.26	2.26	0.89%	21,122,520
Mar 9, 2026	2.25	2.26	2.23	2.24	2.24	-1.75%	23,777,320
Mar 6, 2026	2.21	2.28	2.20	2.28	2.28	2.70%	28,645,770
Mar 5, 2026	2.23	2.24	2.20	2.22	2.22	0.91%	23,214,380
Mar 4, 2026	2.23	2.24	2.17	2.20	2.20	-2.22%	42,139,350
Mar 3, 2026	2.31	2.32	2.24	2.25	2.25	-2.17%	48,859,860
Mar 2, 2026	2.33	2.35	2.29	2.30	2.30	-2.95%	53,523,653
Feb 27, 2026	2.34	2.37	2.34	2.37	2.37	0.85%	30,954,390
Feb 26, 2026	2.42	2.43	2.34	2.35	2.35	-2.49%	54,955,700
Feb 25, 2026	2.36	2.43	2.35	2.41	2.41	2.55%	71,808,520
Feb 24, 2026	2.34	2.36	2.33	2.35	2.35	0.86%	31,744,260
Feb 13, 2026	2.36	2.38	2.32	2.33	2.33	-1.69%	37,798,830
Feb 12, 2026	2.43	2.44	2.36	2.37	2.37	-2.07%	40,584,720
Feb 11, 2026	2.42	2.44	2.40	2.42	2.42	-	25,745,152
Feb 10, 2026	2.43	2.44	2.39	2.42	2.42	-0.82%	33,656,510
Feb 9, 2026	2.42	2.47	2.40	2.44	2.44	2.09%	61,061,040
Feb 6, 2026	2.42	2.43	2.38	2.39	2.39	-1.24%	44,333,510
Feb 5, 2026	2.43	2.46	2.41	2.42	2.42	-0.41%	47,439,084
Feb 4, 2026	2.36	2.44	2.35	2.43	2.43	2.53%	63,635,610
Feb 3, 2026	2.32	2.37	2.31	2.37	2.37	3.04%	42,418,490
Feb 2, 2026	2.32	2.37	2.29	2.30	2.30	-1.71%	39,193,630
Jan 30, 2026	2.39	2.41	2.32	2.34	2.34	-2.90%	52,419,970
Jan 29, 2026	2.34	2.42	2.32	2.41	2.41	2.99%	59,851,670
Jan 28, 2026	2.33	2.36	2.31	2.34	2.34	0.43%	37,471,573
Jan 27, 2026	2.39	2.40	2.28	2.33	2.33	-2.51%	56,065,710
Jan 26, 2026	2.44	2.45	2.38	2.39	2.39	-2.05%	38,497,700
Jan 23, 2026	2.43	2.44	2.41	2.44	2.44	0.41%	31,937,340
Jan 22, 2026	2.40	2.43	2.38	2.43	2.43	1.25%	39,152,560
Jan 21, 2026	2.38	2.41	2.36	2.40	2.40	0.42%	41,071,620
Jan 20, 2026	2.34	2.40	2.34	2.39	2.39	1.70%	43,672,866
Jan 19, 2026	2.30	2.35	2.28	2.35	2.35	1.73%	31,541,340
Jan 16, 2026	2.40	2.41	2.31	2.31	2.31	-3.35%	53,856,569
Jan 15, 2026	2.41	2.43	2.36	2.39	2.39	-0.42%	45,086,500
Jan 14, 2026	2.39	2.46	2.37	2.40	2.40	0.42%	70,735,430
Jan 13, 2026	2.40	2.43	2.37	2.39	2.39	-0.42%	48,753,311
Jan 12, 2026	2.40	2.41	2.36	2.40	2.40	0.42%	46,971,700
Jan 9, 2026	2.38	2.41	2.36	2.39	2.39	-	42,089,960
Jan 8, 2026	2.33	2.39	2.32	2.39	2.39	2.14%	50,346,770
Jan 7, 2026	2.37	2.40	2.33	2.34	2.34	-1.27%	50,579,270
Jan 6, 2026	2.32	2.44	2.32	2.37	2.37	3.04%	71,707,790
Jan 5, 2026	2.29	2.32	2.29	2.30	2.30	0.44%	31,789,480
Dec 31, 2025	2.29	2.30	2.26	2.29	2.29	0.88%	29,607,420
Dec 30, 2025	2.30	2.30	2.26	2.27	2.27	-1.30%	32,852,480
Dec 29, 2025	2.30	2.32	2.28	2.30	2.30	-	33,570,350
Dec 26, 2025	2.31	2.33	2.29	2.30	2.30	-0.86%	31,250,363
Dec 25, 2025	2.33	2.34	2.29	2.32	2.32	0.43%	33,244,890
Dec 24, 2025	2.31	2.32	2.29	2.31	2.31	-	29,059,730