Suning Universal Co.,Ltd Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 3, 2026	2.06	2.07	1.99	2.00	2.00	-2.91%	31,470,934
Apr 2, 2026	2.10	2.11	2.04	2.06	2.06	-2.37%	32,977,210
Apr 1, 2026	2.14	2.16	2.09	2.11	2.11	-	35,379,000
Mar 31, 2026	2.14	2.18	2.10	2.11	2.11	-0.94%	31,503,500
Mar 30, 2026	2.11	2.14	2.08	2.13	2.13	-0.47%	24,241,520
Mar 27, 2026	2.09	2.14	2.08	2.14	2.14	0.94%	24,286,160
Mar 26, 2026	2.13	2.18	2.10	2.12	2.12	-0.93%	27,930,600
Mar 25, 2026	2.08	2.14	2.06	2.14	2.14	3.38%	31,043,040
Mar 24, 2026	2.03	2.07	2.00	2.07	2.07	3.50%	28,197,700
Mar 23, 2026	2.12	2.12	1.99	2.00	2.00	-6.54%	52,070,810
Mar 20, 2026	2.18	2.20	2.14	2.14	2.14	-1.83%	40,173,130
Mar 19, 2026	2.23	2.24	2.18	2.18	2.18	-2.68%	35,273,700
Mar 18, 2026	2.29	2.30	2.22	2.24	2.24	-2.18%	44,341,940
Mar 17, 2026	2.29	2.35	2.28	2.29	2.29	-	56,880,310
Mar 16, 2026	2.27	2.31	2.27	2.29	2.29	0.88%	28,585,370
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