Suning Universal Co.,Ltd (SHE:000718)
China · Delayed Price · Currency is CNY 1.930
+0.020 (1.05%)
Aug 12, 2026, 12:29 PM CST
Suning Universal Co.,Ltd Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 11, 2026 | 1.89 | 1.93 | 1.88 | 1.91 | 1.91 | 0.53% | 24,064,540 |
| Aug 10, 2026 | 1.87 | 1.91 | 1.86 | 1.90 | 1.90 | 2.15% | 27,380,450 |
| Aug 7, 2026 | 1.89 | 1.89 | 1.83 | 1.86 | 1.86 | -1.59% | 21,481,848 |
| Aug 6, 2026 | 1.89 | 1.90 | 1.86 | 1.89 | 1.89 | - | 19,063,195 |
| Aug 5, 2026 | 1.89 | 1.90 | 1.86 | 1.89 | 1.89 | -0.53% | 21,007,900 |
| Aug 4, 2026 | 1.91 | 1.92 | 1.87 | 1.90 | 1.90 | - | 21,190,830 |
| Aug 3, 2026 | 1.86 | 1.91 | 1.86 | 1.90 | 1.90 | 1.60% | 21,618,736 |
| Jul 31, 2026 | 1.85 | 1.88 | 1.84 | 1.87 | 1.87 | 1.63% | 20,951,260 |
| Jul 30, 2026 | 1.85 | 1.90 | 1.83 | 1.84 | 1.84 | -1.08% | 24,255,920 |
| Jul 29, 2026 | 1.86 | 1.89 | 1.85 | 1.86 | 1.86 | - | 23,769,930 |
| Jul 28, 2026 | 1.81 | 1.86 | 1.81 | 1.86 | 1.86 | 2.20% | 23,125,962 |
| Jul 27, 2026 | 1.78 | 1.83 | 1.77 | 1.82 | 1.82 | 2.25% | 15,774,952 |
| Jul 24, 2026 | 1.82 | 1.84 | 1.77 | 1.78 | 1.78 | -2.73% | 17,694,790 |
| Jul 23, 2026 | 1.79 | 1.84 | 1.78 | 1.83 | 1.83 | 1.67% | 16,803,576 |
| Jul 22, 2026 | 1.79 | 1.82 | 1.78 | 1.80 | 1.80 | - | 20,757,136 |
| Jul 21, 2026 | 1.84 | 1.86 | 1.78 | 1.80 | 1.80 | -2.70% | 31,109,185 |
| Jul 20, 2026 | 1.84 | 1.88 | 1.82 | 1.85 | 1.85 | 0.54% | 23,976,740 |
| Jul 17, 2026 | 1.88 | 1.92 | 1.83 | 1.84 | 1.84 | -2.65% | 23,049,600 |
| Jul 16, 2026 | 1.89 | 1.91 | 1.87 | 1.89 | 1.89 | - | 23,242,656 |
| Jul 15, 2026 | 1.82 | 1.92 | 1.82 | 1.89 | 1.89 | 3.28% | 33,669,518 |
| Jul 14, 2026 | 1.80 | 1.84 | 1.78 | 1.83 | 1.83 | 1.67% | 18,666,668 |
| Jul 13, 2026 | 1.80 | 1.83 | 1.78 | 1.80 | 1.80 | -1.10% | 23,807,874 |
| Jul 10, 2026 | 1.75 | 1.85 | 1.73 | 1.82 | 1.82 | 4.00% | 38,684,210 |
| Jul 9, 2026 | 1.74 | 1.76 | 1.72 | 1.75 | 1.75 | - | 18,735,039 |
| Jul 8, 2026 | 1.73 | 1.77 | 1.72 | 1.75 | 1.75 | 1.16% | 16,399,694 |
| Jul 7, 2026 | 1.76 | 1.77 | 1.71 | 1.73 | 1.73 | -1.70% | 21,557,603 |
| Jul 6, 2026 | 1.76 | 1.79 | 1.75 | 1.76 | 1.76 | - | 22,014,730 |
| Jul 3, 2026 | 1.74 | 1.78 | 1.73 | 1.76 | 1.76 | 1.15% | 28,560,512 |
| Jul 2, 2026 | 1.74 | 1.80 | 1.73 | 1.74 | 1.74 | -1.14% | 30,604,959 |
| Jul 1, 2026 | 1.70 | 1.78 | 1.69 | 1.76 | 1.76 | 3.53% | 31,168,543 |
| Jun 30, 2026 | 1.71 | 1.73 | 1.67 | 1.70 | 1.70 | -1.16% | 23,398,134 |
| Jun 29, 2026 | 1.71 | 1.74 | 1.66 | 1.72 | 1.72 | - | 28,894,160 |
| Jun 26, 2026 | 1.76 | 1.78 | 1.71 | 1.72 | 1.72 | -2.82% | 31,618,000 |
| Jun 25, 2026 | 1.79 | 1.80 | 1.75 | 1.77 | 1.77 | -1.67% | 29,960,446 |
| Jun 24, 2026 | 1.86 | 1.87 | 1.79 | 1.80 | 1.80 | -3.74% | 30,335,840 |
| Jun 23, 2026 | 1.83 | 1.89 | 1.83 | 1.87 | 1.87 | 1.63% | 32,998,700 |
| Jun 22, 2026 | 1.84 | 1.85 | 1.78 | 1.84 | 1.84 | -0.54% | 36,585,306 |
| Jun 18, 2026 | 1.87 | 1.88 | 1.83 | 1.85 | 1.85 | -1.60% | 25,771,484 |
| Jun 17, 2026 | 1.93 | 1.94 | 1.87 | 1.88 | 1.88 | -3.09% | 48,878,609 |
| Jun 16, 2026 | 1.99 | 1.99 | 1.93 | 1.94 | 1.94 | -2.51% | 56,935,932 |
| Jun 15, 2026 | 1.99 | 2.06 | 1.98 | 1.99 | 1.99 | -0.50% | 52,426,160 |
| Jun 12, 2026 | 2.00 | 2.03 | 1.96 | 2.00 | 2.00 | 0.50% | 68,148,210 |
| Jun 11, 2026 | 2.04 | 2.16 | 1.99 | 1.99 | 1.99 | -2.93% | 90,843,760 |
| Jun 10, 2026 | 2.13 | 2.13 | 2.03 | 2.05 | 2.05 | -5.09% | 98,651,780 |
| Jun 9, 2026 | 2.23 | 2.37 | 2.06 | 2.16 | 2.16 | 0.47% | 161,550,795 |
| Jun 8, 2026 | 2.24 | 2.30 | 2.12 | 2.15 | 2.15 | -6.52% | 190,018,397 |
| Jun 5, 2026 | 2.38 | 2.45 | 2.29 | 2.30 | 2.30 | 3.14% | 216,141,300 |
| Jun 4, 2026 | 2.02 | 2.23 | 2.02 | 2.23 | 2.23 | 9.85% | 58,207,390 |
| Jun 3, 2026 | 2.08 | 2.08 | 1.98 | 2.03 | 2.03 | -1.93% | 38,371,430 |
| Jun 2, 2026 | 2.07 | 2.11 | 2.05 | 2.07 | 2.07 | - | 35,506,180 |