Suning Universal Co.,Ltd Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Dec 23, 2025	2.36	2.36	2.30	2.31	2.31	-2.12%	39,645,100
Dec 22, 2025	2.36	2.37	2.33	2.36	2.36	0.43%	31,053,650
Dec 19, 2025	2.29	2.37	2.27	2.35	2.35	2.62%	58,389,640
Dec 18, 2025	2.28	2.31	2.27	2.29	2.29	-	25,667,540
Dec 17, 2025	2.27	2.29	2.24	2.29	2.29	0.88%	35,198,164
Dec 16, 2025	2.29	2.32	2.26	2.27	2.27	-0.44%	39,098,197
Dec 15, 2025	2.28	2.31	2.27	2.28	2.28	-0.87%	35,235,090
Dec 12, 2025	2.36	2.36	2.29	2.30	2.30	-1.71%	64,543,220
Dec 11, 2025	2.45	2.45	2.34	2.34	2.34	-6.02%	67,285,500
Dec 10, 2025	2.40	2.52	2.40	2.49	2.46	3.32%	81,404,820
Dec 9, 2025	2.45	2.46	2.40	2.41	2.38	-2.03%	47,374,370
Dec 8, 2025	2.48	2.51	2.45	2.46	2.43	-1.20%	39,963,560
Dec 5, 2025	2.44	2.49	2.41	2.49	2.46	2.05%	37,793,080
Dec 4, 2025	2.47	2.49	2.42	2.44	2.41	-1.21%	37,728,540
Dec 3, 2025	2.53	2.54	2.47	2.47	2.44	-1.98%	43,829,960
Dec 2, 2025	2.50	2.52	2.45	2.52	2.49	0.80%	43,325,510
Dec 1, 2025	2.49	2.52	2.48	2.50	2.47	0.40%	37,858,670
Nov 28, 2025	2.46	2.49	2.40	2.49	2.46	1.22%	52,119,480
Nov 27, 2025	2.47	2.49	2.44	2.46	2.43	-0.81%	43,846,560
Nov 26, 2025	2.47	2.55	2.47	2.48	2.45	0.40%	54,971,850
Nov 25, 2025	2.47	2.50	2.45	2.47	2.44	-	44,208,370
Nov 24, 2025	2.46	2.50	2.43	2.47	2.44	0.41%	44,180,490
Nov 21, 2025	2.55	2.59	2.44	2.46	2.43	-4.65%	75,065,180
Nov 20, 2025	2.63	2.63	2.53	2.58	2.55	-1.15%	71,261,560
Nov 19, 2025	2.68	2.69	2.59	2.61	2.58	-2.61%	60,766,130