Suning.com Co., Ltd. (SHE:002024)
China · Delayed Price · Currency is CNY 1.750
+0.030 (1.74%)
Oct 22, 2025, 10:45 AM CST
Suning.com Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 21, 2025 | 1.71 | 1.73 | 1.70 | 1.72 | 1.72 | 0.58% | 16,611,919 |
| Oct 20, 2025 | 1.71 | 1.72 | 1.70 | 1.71 | 1.71 | 0.59% | 9,703,901 |
| Oct 17, 2025 | 1.72 | 1.73 | 1.70 | 1.70 | 1.70 | -1.16% | 17,619,273 |
| Oct 16, 2025 | 1.73 | 1.74 | 1.72 | 1.72 | 1.72 | -0.58% | 10,724,910 |
| Oct 15, 2025 | 1.72 | 1.74 | 1.72 | 1.73 | 1.73 | 0.58% | 16,481,182 |
| Oct 14, 2025 | 1.73 | 1.74 | 1.72 | 1.72 | 1.72 | - | 16,504,418 |
| Oct 13, 2025 | 1.72 | 1.73 | 1.70 | 1.72 | 1.72 | -1.71% | 21,015,900 |
| Oct 10, 2025 | 1.74 | 1.76 | 1.74 | 1.75 | 1.75 | - | 17,010,501 |
| Oct 9, 2025 | 1.74 | 1.76 | 1.72 | 1.75 | 1.75 | 1.16% | 24,918,508 |
| Sep 30, 2025 | 1.73 | 1.74 | 1.72 | 1.73 | 1.73 | - | 11,067,157 |
| Sep 29, 2025 | 1.75 | 1.75 | 1.72 | 1.73 | 1.73 | -1.14% | 26,258,396 |
| Sep 26, 2025 | 1.75 | 1.76 | 1.74 | 1.75 | 1.75 | - | 15,496,211 |
| Sep 25, 2025 | 1.75 | 1.77 | 1.74 | 1.75 | 1.75 | - | 24,514,957 |
| Sep 24, 2025 | 1.75 | 1.77 | 1.73 | 1.75 | 1.75 | -1.69% | 37,458,295 |
| Sep 23, 2025 | 1.78 | 1.80 | 1.78 | 1.78 | 1.78 | -4.81% | 42,815,400 |
| Sep 22, 2025 | 1.90 | 1.90 | 1.86 | 1.87 | 1.87 | -1.58% | 33,474,100 |
| Sep 19, 2025 | 1.91 | 1.92 | 1.89 | 1.90 | 1.90 | -1.04% | 30,807,409 |
| Sep 18, 2025 | 1.90 | 1.96 | 1.89 | 1.92 | 1.92 | 1.05% | 60,432,511 |
| Sep 17, 2025 | 1.90 | 1.90 | 1.89 | 1.90 | 1.90 | - | 16,288,508 |
| Sep 16, 2025 | 1.89 | 1.90 | 1.88 | 1.90 | 1.90 | 0.53% | 19,885,300 |
| Sep 15, 2025 | 1.90 | 1.91 | 1.89 | 1.89 | 1.89 | -0.53% | 15,606,827 |
| Sep 12, 2025 | 1.90 | 1.91 | 1.90 | 1.90 | 1.90 | -0.52% | 13,318,898 |
| Sep 11, 2025 | 1.90 | 1.91 | 1.89 | 1.91 | 1.91 | - | 20,257,288 |
| Sep 10, 2025 | 1.90 | 1.92 | 1.89 | 1.91 | 1.91 | 0.53% | 14,517,904 |
| Sep 9, 2025 | 1.90 | 1.91 | 1.89 | 1.90 | 1.90 | - | 13,946,026 |
| Sep 8, 2025 | 1.89 | 1.91 | 1.89 | 1.90 | 1.90 | 0.53% | 17,041,991 |
| Sep 5, 2025 | 1.89 | 1.90 | 1.88 | 1.89 | 1.89 | 0.53% | 15,996,149 |
| Sep 4, 2025 | 1.89 | 1.90 | 1.88 | 1.88 | 1.88 | -0.53% | 19,896,762 |
| Sep 3, 2025 | 1.90 | 1.91 | 1.89 | 1.89 | 1.89 | -1.05% | 15,695,806 |
| Sep 2, 2025 | 1.92 | 1.92 | 1.89 | 1.91 | 1.91 | -0.52% | 30,253,088 |
| Sep 1, 2025 | 1.93 | 1.93 | 1.90 | 1.92 | 1.92 | -3.52% | 55,136,816 |
| Aug 29, 2025 | 1.93 | 2.01 | 1.92 | 1.99 | 1.99 | 3.11% | 57,882,868 |
| Aug 28, 2025 | 1.93 | 1.94 | 1.90 | 1.93 | 1.93 | - | 25,371,585 |
| Aug 27, 2025 | 1.95 | 1.96 | 1.92 | 1.93 | 1.93 | -1.03% | 28,400,650 |
| Aug 26, 2025 | 1.94 | 1.97 | 1.93 | 1.95 | 1.95 | 1.04% | 28,473,053 |
| Aug 25, 2025 | 1.92 | 1.94 | 1.91 | 1.93 | 1.93 | 0.52% | 24,494,543 |
| 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 |