Suning.com Co., Ltd. (SHE:002024)
China · Delayed Price · Currency is CNY 1.940
+0.020 (1.04%)
Aug 25, 2025, 2:45 PM CST
Suning.com Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 1.92 | 1.93 | 1.90 | 1.92 | 1.92 | - | 19,804,988 |
| Aug 21, 2025 | 1.91 | 1.94 | 1.90 | 1.92 | 1.92 | 0.52% | 23,653,800 |
| Aug 20, 2025 | 1.90 | 1.91 | 1.89 | 1.91 | 1.91 | 0.53% | 11,661,595 |
| Aug 19, 2025 | 1.90 | 1.91 | 1.89 | 1.90 | 1.90 | - | 9,510,230 |
| Aug 18, 2025 | 1.89 | 1.91 | 1.89 | 1.90 | 1.90 | 0.53% | 16,175,201 |
| Aug 15, 2025 | 1.89 | 1.90 | 1.88 | 1.89 | 1.89 | - | 14,478,283 |
| Aug 14, 2025 | 1.91 | 1.92 | 1.89 | 1.89 | 1.89 | -1.05% | 16,893,361 |
| Aug 13, 2025 | 1.93 | 1.93 | 1.91 | 1.91 | 1.91 | -1.04% | 14,641,211 |
| Aug 12, 2025 | 1.93 | 1.96 | 1.92 | 1.93 | 1.93 | 1.58% | 26,516,904 |
| Aug 11, 2025 | 1.90 | 1.91 | 1.89 | 1.90 | 1.90 | - | 13,615,141 |
| Aug 8, 2025 | 1.90 | 1.90 | 1.89 | 1.90 | 1.90 | - | 6,799,275 |
| Aug 7, 2025 | 1.90 | 1.91 | 1.89 | 1.90 | 1.90 | - | 11,275,051 |
| Aug 6, 2025 | 1.90 | 1.91 | 1.89 | 1.90 | 1.90 | - | 9,138,496 |
| Aug 5, 2025 | 1.89 | 1.90 | 1.88 | 1.90 | 1.90 | 0.53% | 6,181,600 |
| Aug 4, 2025 | 1.89 | 1.90 | 1.88 | 1.89 | 1.89 | - | 9,133,451 |
| Aug 1, 2025 | 1.90 | 1.91 | 1.89 | 1.89 | 1.89 | -0.53% | 9,614,675 |
| Jul 31, 2025 | 1.92 | 1.93 | 1.89 | 1.90 | 1.90 | -1.04% | 19,890,869 |
| Jul 30, 2025 | 1.93 | 1.94 | 1.92 | 1.92 | 1.92 | - | 11,786,040 |
| Jul 29, 2025 | 1.92 | 1.94 | 1.92 | 1.92 | 1.92 | - | 10,867,801 |
| Jul 28, 2025 | 1.94 | 1.94 | 1.92 | 1.92 | 1.92 | -0.52% | 9,807,800 |
| Jul 25, 2025 | 1.95 | 1.95 | 1.93 | 1.93 | 1.93 | -1.03% | 13,865,220 |
| Jul 24, 2025 | 1.93 | 1.96 | 1.92 | 1.95 | 1.95 | 1.04% | 20,847,317 |
| Jul 23, 2025 | 1.92 | 1.94 | 1.92 | 1.93 | 1.93 | - | 16,054,210 |
| Jul 22, 2025 | 1.92 | 1.93 | 1.91 | 1.93 | 1.93 | 0.52% | 11,628,456 |
| Jul 21, 2025 | 1.92 | 1.93 | 1.91 | 1.92 | 1.92 | - | 9,669,898 |
| Jul 18, 2025 | 1.92 | 1.93 | 1.91 | 1.92 | 1.92 | - | 7,672,961 |
| Jul 17, 2025 | 1.92 | 1.93 | 1.91 | 1.92 | 1.92 | - | 9,634,842 |
| Jul 16, 2025 | 1.91 | 1.93 | 1.91 | 1.92 | 1.92 | - | 13,041,552 |
| Jul 15, 2025 | 1.94 | 1.94 | 1.91 | 1.92 | 1.92 | -2.04% | 24,198,212 |
| Jul 14, 2025 | 1.97 | 1.97 | 1.94 | 1.96 | 1.96 | -0.51% | 19,793,100 |
| Jul 11, 2025 | 1.96 | 1.99 | 1.95 | 1.97 | 1.97 | 1.03% | 23,168,835 |
| Jul 10, 2025 | 1.95 | 1.96 | 1.94 | 1.95 | 1.95 | 0.52% | 15,559,937 |
| Jul 9, 2025 | 1.94 | 1.96 | 1.94 | 1.94 | 1.94 | - | 14,224,379 |
| Jul 8, 2025 | 1.94 | 1.95 | 1.93 | 1.94 | 1.94 | -0.51% | 17,924,689 |
| Jul 7, 2025 | 1.94 | 1.96 | 1.93 | 1.95 | 1.95 | 1.04% | 17,020,050 |
| Jul 4, 2025 | 1.95 | 1.95 | 1.93 | 1.93 | 1.93 | -1.03% | 16,188,800 |
| Jul 3, 2025 | 1.96 | 1.97 | 1.94 | 1.95 | 1.95 | -0.51% | 15,220,401 |
| Jul 2, 2025 | 1.96 | 1.98 | 1.95 | 1.96 | 1.96 | - | 20,585,126 |
| Jul 1, 2025 | 1.99 | 1.99 | 1.94 | 1.96 | 1.96 | -2.00% | 37,538,396 |
| Jun 30, 2025 | 1.91 | 2.01 | 1.91 | 2.00 | 2.00 | 4.71% | 59,862,420 |
| Jun 27, 2025 | 1.89 | 1.91 | 1.88 | 1.91 | 1.91 | 1.06% | 20,116,396 |
| Jun 26, 2025 | 1.88 | 1.91 | 1.87 | 1.89 | 1.89 | 0.53% | 21,978,800 |
| Jun 25, 2025 | 1.88 | 1.89 | 1.86 | 1.88 | 1.88 | - | 15,951,401 |
| Jun 24, 2025 | 1.86 | 1.89 | 1.86 | 1.88 | 1.88 | 1.08% | 13,877,844 |
| Jun 23, 2025 | 1.84 | 1.88 | 1.83 | 1.86 | 1.86 | -0.53% | 18,321,041 |
| Jun 20, 2025 | 1.87 | 1.90 | 1.85 | 1.87 | 1.87 | 2.19% | 21,505,125 |
| Jun 19, 2025 | 1.85 | 1.86 | 1.83 | 1.83 | 1.83 | -1.08% | 15,499,800 |
| Jun 18, 2025 | 1.87 | 1.88 | 1.85 | 1.85 | 1.85 | -1.07% | 11,163,302 |
| Jun 17, 2025 | 1.89 | 1.89 | 1.86 | 1.87 | 1.87 | -1.58% | 19,354,106 |
| Jun 16, 2025 | 1.86 | 1.92 | 1.86 | 1.90 | 1.90 | 3.26% | 33,793,449 |