Suning Universal Co.,Ltd - 000718.SZ - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	2.26	2.24	2.24	2.28	2.22	44.15M
August 15, 2025	2.19	2.25	2.25	2.26	2.19	39.77M
August 14, 2025	2.23	2.2	2.2	2.26	2.19	33.03M
August 13, 2025	2.25	2.24	2.24	2.26	2.22	24.64M
August 12, 2025	2.25	2.25	2.25	2.27	2.23	27.05M
August 11, 2025	2.18	2.23	2.23	2.25	2.17	39.62M
August 08, 2025	2.17	2.17	2.17	2.18	2.15	20.76M
August 07, 2025	2.16	2.16	2.16	2.18	2.15	18.75M
August 06, 2025	2.17	2.16	2.16	2.18	2.15	21.21M
August 05, 2025	2.15	2.17	2.17	2.19	2.15	27.39M
August 04, 2025	2.16	2.16	2.16	2.16	2.14	22.47M
August 01, 2025	2.17	2.17	2.17	2.19	2.16	21.55M
July 31, 2025	2.24	2.18	2.18	2.25	2.17	40.53M
July 30, 2025	2.26	2.25	2.25	2.28	2.24	29.06M
July 29, 2025	2.25	2.27	2.27	2.27	2.23	37.78M
July 28, 2025	2.24	2.25	2.25	2.27	2.21	34.39M
July 25, 2025	2.28	2.23	2.23	2.29	2.23	39.21M
July 24, 2025	2.26	2.3	2.26	2.31	2.25	47.8M
July 23, 2025	2.28	2.27	2.23	2.32	2.26	39.49M
July 22, 2025	2.27	2.29	2.25	2.29	2.22	37.32M
July 21, 2025	2.23	2.26	2.22	2.29	2.23	31.42M
July 18, 2025	2.25	2.22	2.22	2.25	2.21	28.52M
July 17, 2025	2.27	2.25	2.25	2.28	2.24	22.5M
July 16, 2025	2.27	2.28	2.28	2.29	2.25	24.73M
July 15, 2025	2.28	2.27	2.27	2.29	2.22	30.5M
July 14, 2025	2.33	2.28	2.28	2.35	2.27	29.6M
July 11, 2025	2.31	2.33	2.33	2.36	2.3	42.2M
July 10, 2025	2.24	2.31	2.31	2.32	2.24	51.23M
July 09, 2025	2.24	2.24	2.24	2.26	2.22	26.98M
July 08, 2025	2.22	2.24	2.24	2.25	2.2	22.63M
July 07, 2025	2.19	2.22	2.22	2.23	2.18	22.25M
July 04, 2025	2.19	2.19	2.19	2.2	2.17	18.77M
July 03, 2025	2.18	2.18	2.18	2.21	2.17	18.89M
July 02, 2025	2.16	2.18	2.18	2.19	2.14	20.19M
July 01, 2025	2.17	2.16	2.16	2.17	2.14	14.16M
June 30, 2025	2.19	2.17	2.17	2.2	2.16	21.83M
June 27, 2025	2.18	2.19	2.19	2.23	2.17	24.58M
June 26, 2025	2.15	2.18	2.18	2.22	2.15	39.59M
June 25, 2025	2.13	2.16	2.16	2.16	2.11	25.35M
June 24, 2025	2.09	2.12	2.12	2.13	2.09	15.72M
June 23, 2025	2.07	2.09	2.09	2.1	2.06	11.12M
June 20, 2025	2.08	2.08	2.08	2.09	2.07	13.39M
June 19, 2025	2.12	2.08	2.08	2.13	2.07	22.43M
June 18, 2025	2.16	2.13	2.13	2.16	2.12	21.51M
June 17, 2025	2.15	2.17	2.17	2.17	2.14	15.79M
June 16, 2025	2.15	2.15	2.15	2.18	2.13	17.81M
June 13, 2025	2.19	2.14	2.14	2.2	2.13	24.99M
June 12, 2025	2.21	2.21	2.21	2.22	2.19	16.69M
June 11, 2025	2.2	2.22	2.22	2.25	2.2	21.08M
June 10, 2025	2.22	2.21	2.21	2.23	2.17	18.55M
June 09, 2025	2.21	2.22	2.22	2.23	2.19	18.94M
June 06, 2025	2.24	2.2	2.2	2.26	2.19	32.29M
June 05, 2025	2.26	2.26	2.26	2.29	2.22	49.37M
June 04, 2025	2.17	2.26	2.26	2.29	2.17	71.15M
June 03, 2025	2.13	2.18	2.18	2.18	2.11	25.86M
May 30, 2025	2.15	2.13	2.13	2.16	2.13	16.33M
May 29, 2025	2.11	2.15	2.15	2.15	2.1	15.55M
May 28, 2025	2.13	2.12	2.12	2.14	2.1	12.49M
May 27, 2025	2.11	2.12	2.12	2.14	2.1	13.87M
May 26, 2025	2.1	2.11	2.11	2.13	2.09	13.05M

Suning Universal Co.,Ltd (000718.SZ) SHZ