Skip to main content
logo
Suning Universal Co.,Ltd (SHE:000718)
China flag China · Delayed Price · Currency is CNY
2.260
-0.070 (-3.00%)
Aug 27, 2025, 2:45 PM CST

Suning Universal Co.,Ltd Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 27, 20252.322.332.242.262.26-3.00%41,914,725
Aug 26, 20252.332.332.302.332.33-0.43%32,221,814
Aug 25, 20252.292.372.282.342.342.18%59,538,897
Aug 22, 20252.282.292.262.292.29-29,038,873
Aug 21, 20252.302.312.272.292.29-0.43%30,922,220
Aug 20, 20252.272.302.262.302.300.88%34,759,540
Aug 19, 20252.242.292.232.282.281.79%45,328,045
Aug 18, 20252.262.282.222.242.24-0.44%43,650,606
Aug 15, 20252.192.262.192.252.252.27%37,383,695
Aug 14, 20252.232.262.192.202.20-1.79%33,026,852
Aug 13, 20252.252.262.222.242.24-0.44%24,638,523
Aug 12, 20252.252.272.232.252.250.90%27,052,453
Aug 11, 20252.182.252.172.232.232.76%39,618,609
Aug 8, 20252.172.182.152.172.170.46%20,755,450
Aug 7, 20252.162.182.152.162.16-18,750,068
Aug 6, 20252.172.182.152.162.16-0.46%21,214,283
Aug 5, 20252.152.192.152.172.170.46%27,387,580
Aug 4, 20252.162.162.142.162.16-0.46%22,472,790
Aug 1, 20252.172.192.162.172.17-0.46%21,552,882
Jul 31, 20252.242.252.172.182.18-3.11%39,953,223
Jul 30, 20252.262.282.242.252.25-0.88%29,059,732
Jul 29, 20252.252.272.232.272.270.89%37,782,695
Jul 28, 20252.242.272.212.252.250.90%34,389,179
Jul 25, 20252.282.292.232.232.23-3.04%39,214,514
Jul 24, 20252.262.312.252.302.261.32%47,800,209
Jul 23, 20252.282.322.262.272.23-0.87%39,492,601
Jul 22, 20252.272.292.222.292.251.33%37,321,360
Jul 21, 20252.232.292.232.262.221.80%31,419,202
Jul 18, 20252.252.252.212.222.18-1.33%27,837,581
Jul 17, 20252.272.282.242.252.21-1.32%21,707,493
Jul 16, 20252.272.292.252.282.240.44%24,521,220
Jul 15, 20252.282.292.222.272.23-0.44%30,495,349
Jul 14, 20252.332.352.272.282.24-2.15%29,238,226
Jul 11, 20252.312.362.302.332.290.87%41,958,125
Jul 10, 20252.242.322.242.312.273.12%49,752,924
Jul 9, 20252.242.262.222.242.20-26,820,027
Jul 8, 20252.222.252.202.242.200.90%22,410,760
Jul 7, 20252.192.232.182.222.181.37%22,250,350
Jul 4, 20252.192.202.172.192.150.46%18,685,509
Jul 3, 20252.182.212.172.182.14-18,540,973
Jul 2, 20252.162.192.142.182.140.93%20,189,978
Jul 1, 20252.172.172.142.162.12-0.46%13,980,403
Jun 30, 20252.192.202.162.172.13-0.91%21,825,823
Jun 27, 20252.182.232.172.192.150.46%24,262,870
Jun 26, 20252.152.222.152.182.140.93%39,484,275
Jun 25, 20252.132.162.112.162.121.89%25,103,094
Jun 24, 20252.092.132.092.122.081.44%15,466,919
Jun 23, 20252.072.102.062.092.050.48%10,858,482
Jun 20, 20252.082.092.072.082.04-13,385,034
Jun 19, 20252.122.132.072.082.04-2.35%22,428,705