Suning Universal Co., Ltd. Class A 000718
SZSE · China · Finance
CNY 2.13+0.02 (+0.95%)
Market closed· · CNY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · CNY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | CNY 2.13 | +0.95% | CNY 2.12 | CNY 2.14 | CNY 2.01 | 64.88M |
| 2026-09-29 | CNY 2.11 | +3.43% | CNY 2.05 | CNY 2.15 | CNY 2.04 | 49.44M |
| 2026-09-28 | CNY 2.04 | 0.00% | CNY 2.04 | CNY 2.05 | CNY 2.00 | 25.92M |
| 2026-09-24 | CNY 2.04 | -1.45% | CNY 2.06 | CNY 2.08 | CNY 2.00 | 36.69M |
| 2026-09-23 | CNY 2.07 | 0.00% | CNY 2.07 | CNY 2.13 | CNY 2.06 | 41.65M |
| 2026-09-22 | CNY 2.07 | -0.48% | CNY 2.07 | CNY 2.10 | CNY 2.02 | 40.67M |
| 2026-09-21 | CNY 2.08 | +3.48% | CNY 2.02 | CNY 2.09 | CNY 1.97 | 52.26M |
| 2026-09-18 | CNY 2.01 | +3.61% | CNY 1.95 | CNY 2.01 | CNY 1.94 | 29.69M |
| 2026-09-17 | CNY 1.94 | +0.52% | CNY 1.91 | CNY 1.95 | CNY 1.91 | 17.91M |
| 2026-09-16 | CNY 1.93 | +0.52% | CNY 1.91 | CNY 1.93 | CNY 1.89 | 18.69M |
| 2026-09-15 | CNY 1.92 | -1.03% | CNY 1.94 | CNY 1.95 | CNY 1.90 | 16.17M |
| 2026-09-14 | CNY 1.94 | +0.52% | CNY 1.93 | CNY 1.95 | CNY 1.90 | 21.27M |
| 2026-09-11 | CNY 1.93 | -3.50% | CNY 2.00 | CNY 2.00 | CNY 1.92 | 25.71M |
| 2026-09-10 | CNY 2.00 | -1.48% | CNY 2.02 | CNY 2.03 | CNY 1.99 | 23.05M |
| 2026-09-09 | CNY 2.03 | -0.98% | CNY 2.04 | CNY 2.05 | CNY 2.01 | 25.53M |
| 2026-09-08 | CNY 2.05 | +2.50% | CNY 1.99 | CNY 2.06 | CNY 1.99 | 33.11M |
| 2026-09-07 | CNY 2.00 | +0.50% | CNY 1.98 | CNY 2.01 | CNY 1.97 | 19.19M |
| 2026-09-04 | CNY 1.99 | +1.02% | CNY 1.97 | CNY 2.03 | CNY 1.96 | 31.34M |
| 2026-09-03 | CNY 1.97 | -0.51% | CNY 1.98 | CNY 2.01 | CNY 1.96 | 20.03M |
| 2026-09-02 | CNY 1.98 | -1.00% | CNY 1.98 | CNY 2.01 | CNY 1.95 | 25.73M |
| 2026-09-01 | CNY 2.00 | 0.00% | CNY 1.98 | CNY 2.04 | CNY 1.98 | 37.99M |
| 2026-08-31 | CNY 2.00 | +1.01% | CNY 2.07 | CNY 2.12 | CNY 1.98 | 50.15M |
| 2026-08-28 | CNY 1.98 | +2.06% | CNY 1.94 | CNY 1.99 | CNY 1.93 | 30.13M |
| 2026-08-27 | CNY 1.94 | 0.00% | CNY 1.94 | CNY 1.95 | CNY 1.91 | 18.91M |
| 2026-08-26 | CNY 1.94 | +1.57% | CNY 1.91 | CNY 1.96 | CNY 1.89 | 24.63M |
| 2026-08-25 | CNY 1.91 | +3.24% | CNY 1.84 | CNY 1.92 | CNY 1.84 | 26.25M |
| 2026-08-24 | CNY 1.85 | -1.07% | CNY 1.87 | CNY 1.88 | CNY 1.84 | 13.74M |
| 2026-08-21 | CNY 1.87 | -1.58% | CNY 1.90 | CNY 1.90 | CNY 1.85 | 20.24M |
| 2026-08-20 | CNY 1.90 | +2.70% | CNY 1.85 | CNY 1.93 | CNY 1.85 | 22.14M |
| 2026-08-19 | CNY 1.85 | -2.63% | CNY 1.89 | CNY 1.91 | CNY 1.84 | 19.48M |
| 2026-08-18 | CNY 1.90 | -1.04% | CNY 1.92 | CNY 1.93 | CNY 1.88 | 15.81M |
| 2026-08-17 | CNY 1.92 | +1.05% | CNY 1.90 | CNY 1.92 | CNY 1.86 | 19.50M |
| 2026-08-14 | CNY 1.90 | -1.55% | CNY 1.93 | CNY 1.94 | CNY 1.86 | 33.99M |
| 2026-08-13 | CNY 1.93 | -2.03% | CNY 1.99 | CNY 1.99 | CNY 1.92 | 28.43M |
| 2026-08-12 | CNY 1.97 | +3.14% | CNY 1.92 | CNY 1.98 | CNY 1.91 | 38.54M |
| 2026-08-11 | CNY 1.91 | +0.53% | CNY 1.89 | CNY 1.93 | CNY 1.88 | 24.06M |
| 2026-08-10 | CNY 1.90 | +2.15% | CNY 1.87 | CNY 1.91 | CNY 1.86 | 27.38M |
| 2026-08-07 | CNY 1.86 | -1.59% | CNY 1.89 | CNY 1.89 | CNY 1.83 | 21.48M |
| 2026-08-06 | CNY 1.89 | 0.00% | CNY 1.89 | CNY 1.90 | CNY 1.86 | 19.06M |
| 2026-08-05 | CNY 1.89 | -0.53% | CNY 1.89 | CNY 1.90 | CNY 1.86 | 21.01M |
| 2026-08-04 | CNY 1.90 | 0.00% | CNY 1.91 | CNY 1.92 | CNY 1.87 | 21.19M |
| 2026-08-03 | CNY 1.90 | +1.60% | CNY 1.86 | CNY 1.91 | CNY 1.86 | 21.62M |
| 2026-07-31 | CNY 1.87 | +1.63% | CNY 1.85 | CNY 1.88 | CNY 1.84 | 20.95M |
| 2026-07-30 | CNY 1.84 | -1.08% | CNY 1.85 | CNY 1.90 | CNY 1.83 | 24.23M |
| 2026-07-29 | CNY 1.86 | 0.00% | CNY 1.86 | CNY 1.89 | CNY 1.85 | 23.77M |
| 2026-07-28 | CNY 1.86 | +2.20% | CNY 1.81 | CNY 1.86 | CNY 1.81 | 23.10M |
| 2026-07-27 | CNY 1.82 | +2.25% | CNY 1.78 | CNY 1.83 | CNY 1.77 | 15.77M |
| 2026-07-24 | CNY 1.78 | -2.73% | CNY 1.82 | CNY 1.84 | CNY 1.77 | 17.69M |
| 2026-07-23 | CNY 1.83 | +1.67% | CNY 1.79 | CNY 1.84 | CNY 1.78 | 16.80M |
| 2026-07-22 | CNY 1.80 | 0.00% | CNY 1.79 | CNY 1.82 | CNY 1.78 | 20.75M |
| 2026-07-21 | CNY 1.80 | -2.70% | CNY 1.84 | CNY 1.86 | CNY 1.78 | 31.11M |
| 2026-07-20 | CNY 1.85 | +0.54% | CNY 1.84 | CNY 1.88 | CNY 1.82 | 23.98M |
| 2026-07-17 | CNY 1.84 | -2.65% | CNY 1.88 | CNY 1.92 | CNY 1.83 | 23.05M |
| 2026-07-16 | CNY 1.89 | 0.00% | CNY 1.89 | CNY 1.91 | CNY 1.87 | 23.21M |
| 2026-07-15 | CNY 1.89 | +3.28% | CNY 1.82 | CNY 1.92 | CNY 1.82 | 33.67M |
| 2026-07-14 | CNY 1.83 | +1.67% | CNY 1.80 | CNY 1.84 | CNY 1.78 | 18.65M |
| 2026-07-13 | CNY 1.80 | -1.10% | CNY 1.80 | CNY 1.83 | CNY 1.78 | 23.80M |
| 2026-07-10 | CNY 1.82 | +4.00% | CNY 1.75 | CNY 1.85 | CNY 1.73 | 38.68M |
| 2026-07-09 | CNY 1.75 | 0.00% | CNY 1.74 | CNY 1.76 | CNY 1.72 | 18.74M |
| 2026-07-08 | CNY 1.75 | +1.16% | CNY 1.73 | CNY 1.77 | CNY 1.72 | 16.40M |
| 2026-07-07 | CNY 1.73 | -1.70% | CNY 1.76 | CNY 1.77 | CNY 1.71 | 21.56M |
| 2026-07-06 | CNY 1.76 | 0.00% | CNY 1.76 | CNY 1.79 | CNY 1.75 | 22.01M |
| 2026-07-03 | CNY 1.76 | +1.15% | CNY 1.74 | CNY 1.78 | CNY 1.73 | 28.56M |
| 2026-07-02 | CNY 1.74 | -1.14% | CNY 1.74 | CNY 1.80 | CNY 1.73 | 30.60M |
| 2026-07-01 | CNY 1.76 | +3.53% | CNY 1.70 | CNY 1.78 | CNY 1.69 | 31.17M |
| 2026-06-30 | CNY 1.70 | -1.16% | CNY 1.71 | CNY 1.73 | CNY 1.67 | 23.40M |
| 2026-06-29 | CNY 1.72 | 0.00% | CNY 1.71 | CNY 1.74 | CNY 1.66 | 28.89M |
| 2026-06-26 | CNY 1.72 | -2.82% | CNY 1.76 | CNY 1.78 | CNY 1.71 | 31.62M |
| 2026-06-25 | CNY 1.77 | -1.67% | CNY 1.79 | CNY 1.80 | CNY 1.75 | 29.96M |
| 2026-06-24 | CNY 1.80 | -3.74% | CNY 1.86 | CNY 1.87 | CNY 1.79 | 30.34M |
| 2026-06-23 | CNY 1.87 | +1.63% | CNY 1.83 | CNY 1.89 | CNY 1.83 | 33.00M |
| 2026-06-22 | CNY 1.84 | -0.54% | CNY 1.84 | CNY 1.85 | CNY 1.78 | 36.59M |
| 2026-06-18 | CNY 1.85 | -1.60% | CNY 1.87 | CNY 1.88 | CNY 1.83 | 25.77M |
| 2026-06-17 | CNY 1.88 | -3.09% | CNY 1.93 | CNY 1.94 | CNY 1.87 | 48.88M |
| 2026-06-16 | CNY 1.94 | -2.51% | CNY 1.99 | CNY 1.99 | CNY 1.93 | 56.94M |
| 2026-06-15 | CNY 1.99 | -0.50% | CNY 1.99 | CNY 2.06 | CNY 1.98 | 52.43M |
| 2026-06-12 | CNY 2.00 | +0.50% | CNY 2.00 | CNY 2.03 | CNY 1.96 | 68.15M |
| 2026-06-11 | CNY 1.99 | -2.93% | CNY 2.04 | CNY 2.16 | CNY 1.99 | 90.84M |
| 2026-06-10 | CNY 2.05 | -5.09% | CNY 2.13 | CNY 2.13 | CNY 2.03 | 98.65M |
| 2026-06-09 | CNY 2.16 | +0.47% | CNY 2.23 | CNY 2.37 | CNY 2.06 | 161.55M |
| 2026-06-08 | CNY 2.15 | -6.52% | CNY 2.24 | CNY 2.30 | CNY 2.12 | 190.02M |
| 2026-06-05 | CNY 2.30 | +3.14% | CNY 2.38 | CNY 2.45 | CNY 2.29 | 216.14M |
| 2026-06-04 | CNY 2.23 | +9.85% | CNY 2.02 | CNY 2.23 | CNY 2.02 | 58.21M |
| 2026-06-03 | CNY 2.03 | -1.93% | CNY 2.08 | CNY 2.08 | CNY 1.98 | 38.37M |
| 2026-06-02 | CNY 2.07 | 0.00% | CNY 2.07 | CNY 2.11 | CNY 2.05 | 35.51M |
| 2026-06-01 | CNY 2.07 | +2.99% | CNY 1.99 | CNY 2.08 | CNY 1.96 | 51.04M |
| 2026-05-29 | CNY 2.01 | +1.52% | CNY 1.98 | CNY 2.06 | CNY 1.97 | 40.96M |
| 2026-05-28 | CNY 1.98 | +2.06% | CNY 1.93 | CNY 1.98 | CNY 1.93 | 22.16M |
| 2026-05-27 | CNY 1.94 | -3.00% | CNY 1.99 | CNY 2.01 | CNY 1.91 | 27.07M |
| 2026-05-26 | CNY 2.00 | -0.99% | CNY 2.01 | CNY 2.04 | CNY 1.97 | 27.95M |