Suning Universal Co.,Ltd (SHE:000718)
China · Delayed Price · Currency is CNY 1.870
+0.010 (0.54%)
Oct 23, 2026, 3:04 PM CST
Suning Universal Co.,Ltd Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 1.96 | 1.96 | 1.79 | 1.87 | 1.87 | 0.54% | 26,554,097 |
| Oct 22, 2026 | 1.92 | 1.93 | 1.86 | 1.86 | 1.86 | -3.12% | 24,209,600 |
| Oct 21, 2026 | 1.91 | 1.95 | 1.91 | 1.92 | 1.92 | 0.52% | 15,822,700 |
| Oct 20, 2026 | 1.92 | 1.94 | 1.89 | 1.91 | 1.91 | -1.04% | 18,615,520 |
| Oct 19, 2026 | 1.97 | 2.00 | 1.90 | 1.93 | 1.93 | -2.53% | 31,136,880 |
| Oct 16, 2026 | 1.96 | 2.05 | 1.96 | 1.98 | 1.98 | 2.06% | 34,673,380 |
| Oct 15, 2026 | 2.00 | 2.01 | 1.93 | 1.94 | 1.94 | -3.96% | 33,017,650 |
| Oct 14, 2026 | 2.04 | 2.07 | 2.01 | 2.02 | 2.02 | -1.46% | 23,231,186 |
| Oct 13, 2026 | 2.05 | 2.07 | 2.01 | 2.05 | 2.05 | -0.49% | 22,674,010 |
| Oct 12, 2026 | 2.09 | 2.11 | 2.04 | 2.06 | 2.06 | -1.44% | 23,156,600 |
| Oct 9, 2026 | 2.07 | 2.11 | 2.03 | 2.09 | 2.09 | 0.97% | 31,618,670 |
| Oct 8, 2026 | 2.10 | 2.12 | 2.06 | 2.07 | 2.07 | -2.82% | 36,751,680 |
| Sep 30, 2026 | 2.12 | 2.14 | 2.01 | 2.13 | 2.13 | 0.95% | 64,890,563 |
| Sep 29, 2026 | 2.05 | 2.15 | 2.04 | 2.11 | 2.11 | 3.43% | 49,435,609 |
| Sep 28, 2026 | 2.04 | 2.05 | 2.00 | 2.04 | 2.04 | - | 25,923,350 |
| Sep 24, 2026 | 2.06 | 2.08 | 2.00 | 2.04 | 2.04 | -1.45% | 36,696,275 |
| Sep 23, 2026 | 2.07 | 2.13 | 2.06 | 2.07 | 2.07 | - | 41,655,470 |
| Sep 22, 2026 | 2.07 | 2.10 | 2.02 | 2.07 | 2.07 | -0.48% | 40,671,741 |
| Sep 21, 2026 | 2.02 | 2.09 | 1.97 | 2.08 | 2.08 | 3.48% | 52,260,291 |
| Sep 18, 2026 | 1.95 | 2.01 | 1.94 | 2.01 | 2.01 | 3.61% | 29,685,310 |
| Sep 17, 2026 | 1.91 | 1.95 | 1.91 | 1.94 | 1.94 | 0.52% | 17,913,770 |
| Sep 16, 2026 | 1.91 | 1.93 | 1.89 | 1.93 | 1.93 | 0.52% | 18,687,360 |
| Sep 15, 2026 | 1.94 | 1.95 | 1.90 | 1.92 | 1.92 | -1.03% | 16,168,000 |
| Sep 14, 2026 | 1.93 | 1.95 | 1.90 | 1.94 | 1.94 | 0.52% | 21,268,315 |
| Sep 11, 2026 | 2.00 | 2.00 | 1.92 | 1.93 | 1.93 | -3.50% | 25,705,792 |
| Sep 10, 2026 | 2.02 | 2.03 | 1.99 | 2.00 | 2.00 | -1.48% | 23,049,480 |
| Sep 9, 2026 | 2.04 | 2.05 | 2.01 | 2.03 | 2.03 | -0.98% | 25,529,809 |
| Sep 8, 2026 | 1.99 | 2.06 | 1.99 | 2.05 | 2.05 | 2.50% | 33,112,865 |
| Sep 7, 2026 | 1.98 | 2.01 | 1.97 | 2.00 | 2.00 | 0.50% | 19,192,199 |
| Sep 4, 2026 | 1.97 | 2.03 | 1.96 | 1.99 | 1.99 | 1.02% | 31,343,860 |
| Sep 3, 2026 | 1.98 | 2.01 | 1.96 | 1.97 | 1.97 | -0.51% | 20,031,710 |
| Sep 2, 2026 | 1.98 | 2.01 | 1.95 | 1.98 | 1.98 | -1.00% | 25,732,499 |
| Sep 1, 2026 | 1.98 | 2.04 | 1.98 | 2.00 | 2.00 | - | 37,987,500 |
| Aug 31, 2026 | 2.07 | 2.12 | 1.98 | 2.00 | 2.00 | 1.01% | 50,146,530 |
| Aug 28, 2026 | 1.94 | 1.99 | 1.93 | 1.98 | 1.98 | 2.06% | 30,130,687 |
| Aug 27, 2026 | 1.94 | 1.95 | 1.91 | 1.94 | 1.94 | - | 18,905,790 |
| Aug 26, 2026 | 1.91 | 1.96 | 1.89 | 1.94 | 1.94 | 1.57% | 24,627,171 |
| Aug 25, 2026 | 1.84 | 1.92 | 1.84 | 1.91 | 1.91 | 3.24% | 26,254,090 |
| Aug 24, 2026 | 1.87 | 1.88 | 1.84 | 1.85 | 1.85 | -1.07% | 13,744,700 |
| Aug 21, 2026 | 1.90 | 1.90 | 1.85 | 1.87 | 1.87 | -1.58% | 20,241,989 |
| Aug 20, 2026 | 1.85 | 1.93 | 1.85 | 1.90 | 1.90 | 2.70% | 22,138,122 |
| Aug 19, 2026 | 1.89 | 1.91 | 1.84 | 1.85 | 1.85 | -2.63% | 19,484,972 |
| Aug 18, 2026 | 1.92 | 1.93 | 1.88 | 1.90 | 1.90 | -1.04% | 15,813,939 |
| Aug 17, 2026 | 1.90 | 1.92 | 1.86 | 1.92 | 1.92 | 1.05% | 19,498,330 |
| Aug 14, 2026 | 1.93 | 1.94 | 1.86 | 1.90 | 1.90 | -1.55% | 33,991,920 |
| Aug 13, 2026 | 1.99 | 1.99 | 1.92 | 1.93 | 1.93 | -2.03% | 28,429,578 |
| Aug 12, 2026 | 1.92 | 1.98 | 1.91 | 1.97 | 1.97 | 3.14% | 38,537,889 |
| 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% | 21,479,448 |