Suning.com Co., Ltd. (SHE:002024)
China flag China · Delayed Price · Currency is CNY
1.890
-0.010 (-0.53%)
Aug 1, 2025, 3:04 PM CST

Suning.com Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 31, 20251.921.931.891.901.90-1.04%19,890,869
Jul 30, 20251.931.941.921.921.92-11,786,040
Jul 29, 20251.921.941.921.921.92-10,867,801
Jul 28, 20251.941.941.921.921.92-0.52%9,807,800
Jul 25, 20251.951.951.931.931.93-1.03%13,865,220
Jul 24, 20251.931.961.921.951.951.04%20,847,317
Jul 23, 20251.921.941.921.931.93-16,054,210
Jul 22, 20251.921.931.911.931.930.52%11,628,456
Jul 21, 20251.921.931.911.921.92-9,669,898
Jul 18, 20251.921.931.911.921.92-7,672,961
Jul 17, 20251.921.931.911.921.92-9,634,842
Jul 16, 20251.911.931.911.921.92-13,041,552
Jul 15, 20251.941.941.911.921.92-2.04%24,198,212
Jul 14, 20251.971.971.941.961.96-0.51%19,793,100
Jul 11, 20251.961.991.951.971.971.03%23,168,835
Jul 10, 20251.951.961.941.951.950.52%15,559,937
Jul 9, 20251.941.961.941.941.94-14,224,379
Jul 8, 20251.941.951.931.941.94-0.51%17,924,689
Jul 7, 20251.941.961.931.951.951.04%17,020,050
Jul 4, 20251.951.951.931.931.93-1.03%16,188,800
Jul 3, 20251.961.971.941.951.95-0.51%15,220,401
Jul 2, 20251.961.981.951.961.96-20,585,126
Jul 1, 20251.991.991.941.961.96-2.00%37,538,396
Jun 30, 20251.912.011.912.002.004.71%59,862,420
Jun 27, 20251.891.911.881.911.911.06%20,116,396
Jun 26, 20251.881.911.871.891.890.53%21,978,800
Jun 25, 20251.881.891.861.881.88-15,951,401
Jun 24, 20251.861.891.861.881.881.08%13,877,844
Jun 23, 20251.841.881.831.861.86-0.53%18,321,041
Jun 20, 20251.871.901.851.871.872.19%21,505,125
Jun 19, 20251.851.861.831.831.83-1.08%15,499,800
Jun 18, 20251.871.881.851.851.85-1.07%11,163,302
Jun 17, 20251.891.891.861.871.87-1.58%19,354,106
Jun 16, 20251.861.921.861.901.903.26%33,793,449
Jun 13, 20251.861.861.831.841.84-1.08%14,192,200
Jun 12, 20251.861.871.851.861.86-8,548,400
Jun 11, 20251.851.871.851.861.860.54%13,639,124
Jun 10, 20251.861.871.851.851.85-0.54%13,615,930
Jun 9, 20251.861.871.851.861.86-11,949,743
Jun 6, 20251.871.881.861.861.86-0.53%7,182,200
Jun 5, 20251.861.881.851.871.870.54%14,396,793
Jun 4, 20251.851.881.841.861.860.54%12,762,550
Jun 3, 20251.851.861.841.851.85-0.54%9,103,235
May 30, 20251.871.871.851.861.86-0.53%11,480,300
May 29, 20251.871.881.851.871.87-11,279,898
May 28, 20251.871.881.861.871.87-9,953,000
May 27, 20251.881.891.861.871.87-1.06%19,699,400
May 26, 20251.891.901.881.891.89-12,015,415
May 23, 20251.911.911.881.891.89-1.05%19,909,600
May 22, 20251.901.951.891.911.910.53%25,045,052