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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 09, 2025	2.28	2.49	2.49	2.49	2.27	137.43M
September 08, 2025	2.26	2.26	2.26	2.3	2.25	46.97M
September 05, 2025	2.24	2.25	2.25	2.25	2.19	39.36M
September 04, 2025	2.21	2.24	2.24	2.24	2.2	36.02M
September 03, 2025	2.24	2.21	2.21	2.26	2.2	28.29M
September 02, 2025	2.25	2.25	2.25	2.27	2.21	40.03M
September 01, 2025	2.23	2.24	2.24	2.27	2.21	34.13M
August 29, 2025	2.25	2.23	2.23	2.28	2.22	32.37M
August 28, 2025	2.26	2.25	2.25	2.28	2.18	38.5M
August 27, 2025	2.32	2.26	2.26	2.33	2.24	41.4M
August 26, 2025	2.33	2.33	2.33	2.33	2.3	32.22M
August 25, 2025	2.29	2.34	2.34	2.37	2.28	59.54M
August 22, 2025	2.28	2.29	2.29	2.29	2.26	29.04M
August 21, 2025	2.3	2.29	2.29	2.31	2.27	30.92M
August 20, 2025	2.27	2.3	2.3	2.3	2.26	34.76M
August 19, 2025	2.24	2.28	2.28	2.29	2.23	45.63M
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

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