Suning Universal Co.,Ltd (SHE:000718)
China · Delayed Price · Currency is CNY 1.970
-0.010 (-0.51%)
Sep 3, 2026, 3:04 PM CST
Suning Universal Co.,Ltd Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 3, 2026 | 1.98 | 2.01 | 1.96 | 1.97 | 1.97 | -0.51% | 20,031,810 |
| Sep 2, 2026 | 1.98 | 2.01 | 1.95 | 1.98 | 1.98 | -1.00% | 25,732,490 |
| 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% | 30,130,787 |
| Aug 27, 2026 | 1.94 | 1.95 | 1.91 | 1.94 | 1.94 | - | 18,913,090 |
| Aug 26, 2026 | 1.91 | 1.96 | 1.89 | 1.94 | 1.94 | 1.57% | 24,628,171 |
| Aug 25, 2026 | 1.84 | 1.92 | 1.84 | 1.91 | 1.91 | 3.24% | 26,255,590 |
| Aug 24, 2026 | 1.87 | 1.88 | 1.84 | 1.85 | 1.85 | -1.07% | 13,746,200 |
| Aug 21, 2026 | 1.90 | 1.90 | 1.85 | 1.87 | 1.87 | -1.58% | 20,241,980 |
| 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% | 38,549,889 |
| 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% | 21,481,848 |
| 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 |