Suning Universal Co.,Ltd (000718.SZ) SHZ
2.27
-0.01(-0.44%)
Currency In CNY
- General
- Statistics
- Historical Data
- Profile
- Financials
2.27
-0.01(-0.44%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| March 13, 2026 | 2.27 | 2.27 | 2.27 | 2.32 | 2.26 | 35.75M |
| March 12, 2026 | 2.25 | 2.28 | 2.28 | 2.29 | 2.25 | 31.76M |
| March 11, 2026 | 2.26 | 2.26 | 2.26 | 2.27 | 2.23 | 20.91M |
| March 10, 2026 | 2.21 | 2.26 | 2.26 | 2.27 | 2.21 | 11.31M |
| March 09, 2026 | 2.25 | 2.24 | 2.24 | 2.26 | 2.23 | 22.59M |
| March 06, 2026 | 2.21 | 2.28 | 2.28 | 2.28 | 2.2 | 28.95M |
| March 05, 2026 | 2.23 | 2.22 | 2.22 | 2.24 | 2.2 | 23.21M |
| March 04, 2026 | 2.34 | 2.19 | 2.19 | 2.34 | 2.17 | 32.53M |
| March 03, 2026 | 2.31 | 2.25 | 2.25 | 2.32 | 2.24 | 49.68M |
| March 02, 2026 | 2.33 | 2.3 | 2.3 | 2.35 | 2.29 | 53.52M |
| February 27, 2026 | 2.34 | 2.37 | 2.37 | 2.37 | 2.34 | 30.95M |
| February 26, 2026 | 2.42 | 2.35 | 2.35 | 2.43 | 2.34 | 55.92M |
| February 25, 2026 | 2.36 | 2.41 | 2.41 | 2.43 | 2.35 | 72.34M |
| February 24, 2026 | 2.34 | 2.35 | 2.35 | 2.36 | 2.33 | 32.09M |
| February 13, 2026 | 2.36 | 2.33 | 0 | 2.38 | 2.32 | 38.66M |
| February 12, 2026 | 2.43 | 2.37 | 0 | 2.44 | 2.36 | 41.42M |
| February 11, 2026 | 2.42 | 2.42 | 0 | 2.44 | 2.4 | 25.92M |
| February 10, 2026 | 2.43 | 2.42 | 0 | 2.44 | 2.39 | 34.14M |
| February 09, 2026 | 2.42 | 2.44 | 0 | 2.47 | 2.4 | 61.06M |
| February 06, 2026 | 2.42 | 2.39 | 0 | 2.43 | 2.38 | 44.85M |
| February 05, 2026 | 2.43 | 2.42 | 0 | 2.46 | 2.41 | 47.91M |
| February 04, 2026 | 2.36 | 2.43 | 0 | 2.44 | 2.35 | 63.64M |
| February 03, 2026 | 2.32 | 2.37 | 0 | 2.37 | 2.31 | 42.42M |
| February 02, 2026 | 2.32 | 2.3 | 0 | 2.37 | 2.29 | 39.19M |
| January 30, 2026 | 2.39 | 2.34 | 0 | 2.41 | 2.32 | 52.89M |
| January 29, 2026 | 2.34 | 2.41 | 0 | 2.42 | 2.32 | 60.55M |
| January 28, 2026 | 2.33 | 2.34 | 0 | 2.36 | 2.31 | 37.47M |
| January 27, 2026 | 2.39 | 2.33 | 0 | 2.4 | 2.28 | 56.07M |
| January 26, 2026 | 2.44 | 2.39 | 0 | 2.45 | 2.38 | 38.67M |
| January 23, 2026 | 2.43 | 2.44 | 0 | 2.44 | 2.41 | 31.94M |
| January 22, 2026 | 2.4 | 2.43 | 0 | 2.43 | 2.38 | 39.42M |
| January 21, 2026 | 2.38 | 2.4 | 0 | 2.41 | 2.36 | 41.07M |
| January 20, 2026 | 2.34 | 2.39 | 0 | 2.4 | 2.34 | 43.67M |
| January 19, 2026 | 2.3 | 2.35 | 0 | 2.35 | 2.28 | 31.54M |
| January 16, 2026 | 2.4 | 2.31 | 0 | 2.41 | 2.31 | 53.86M |
| January 15, 2026 | 2.41 | 2.39 | 0 | 2.43 | 2.36 | 45.44M |
| January 14, 2026 | 2.39 | 2.4 | 0 | 2.46 | 2.37 | 70.74M |
| January 13, 2026 | 2.4 | 2.39 | 0 | 2.43 | 2.37 | 48.75M |
| January 12, 2026 | 2.4 | 2.4 | 0 | 2.41 | 2.36 | 46.97M |
| January 09, 2026 | 2.38 | 2.39 | 0 | 2.41 | 2.36 | 42.7M |
| January 08, 2026 | 2.33 | 2.39 | 0 | 2.39 | 2.32 | 50.35M |
| January 07, 2026 | 2.37 | 2.34 | 0 | 2.4 | 2.33 | 50.58M |
| January 06, 2026 | 2.32 | 2.37 | 0 | 2.44 | 2.32 | 72.38M |
| January 05, 2026 | 2.29 | 2.3 | 0 | 2.32 | 2.29 | 31.79M |
| December 31, 2025 | 2.29 | 2.29 | 0 | 2.3 | 2.26 | 30M |
| December 30, 2025 | 2.3 | 2.27 | 0 | 2.3 | 2.26 | 33.2M |
| December 29, 2025 | 2.3 | 2.3 | 0 | 2.32 | 2.28 | 33.57M |
| December 26, 2025 | 2.31 | 2.3 | 0 | 2.33 | 2.29 | 31.72M |
| December 25, 2025 | 2.33 | 2.32 | 0 | 2.34 | 2.29 | 33.24M |
| December 24, 2025 | 2.31 | 2.31 | 0 | 2.32 | 2.29 | 29.54M |
| December 23, 2025 | 2.36 | 2.31 | 0 | 2.36 | 2.3 | 39.87M |
| December 22, 2025 | 2.36 | 2.36 | 0 | 2.37 | 2.33 | 31.05M |
| December 19, 2025 | 2.29 | 2.35 | 0 | 2.37 | 2.27 | 58.8M |
| December 18, 2025 | 2.28 | 2.29 | 0 | 2.31 | 2.27 | 26.13M |
| December 17, 2025 | 2.27 | 2.29 | 0 | 2.29 | 2.24 | 35.64M |
| December 16, 2025 | 2.29 | 2.27 | 0 | 2.32 | 2.26 | 39.56M |
| December 15, 2025 | 2.28 | 2.28 | 0 | 2.31 | 2.27 | 35.51M |
| December 12, 2025 | 2.36 | 2.3 | 0 | 2.36 | 2.29 | 68.43M |
| December 11, 2025 | 2.45 | 2.34 | 0 | 2.45 | 2.34 | 68.03M |
| December 10, 2025 | 2.4 | 2.49 | 0 | 2.52 | 2.4 | 82.95M |