Suning.com Co., Ltd. (SHE:002024)
China · Delayed Price · Currency is CNY 1.710
-0.060 (-3.39%)
Nov 21, 2025, 3:04 PM CST
Suning.com Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 21, 2025 | 1.75 | 1.76 | 1.70 | 1.71 | 1.71 | -3.39% | 46,710,666 |
| Nov 20, 2025 | 1.81 | 1.81 | 1.76 | 1.77 | 1.77 | -2.21% | 45,121,860 |
| Nov 19, 2025 | 1.86 | 1.86 | 1.77 | 1.81 | 1.81 | -2.16% | 77,933,380 |
| Nov 18, 2025 | 1.76 | 1.85 | 1.75 | 1.85 | 1.85 | 5.11% | 93,093,930 |
| Nov 17, 2025 | 1.80 | 1.81 | 1.75 | 1.76 | 1.76 | -3.30% | 55,781,500 |
| Nov 14, 2025 | 1.79 | 1.88 | 1.76 | 1.82 | 1.82 | 1.68% | 110,107,000 |
| Nov 13, 2025 | 1.71 | 1.79 | 1.70 | 1.79 | 1.79 | 5.29% | 80,119,260 |
| Nov 12, 2025 | 1.70 | 1.71 | 1.69 | 1.70 | 1.70 | - | 15,025,880 |
| Nov 11, 2025 | 1.70 | 1.71 | 1.70 | 1.70 | 1.70 | - | 13,718,050 |
| Nov 10, 2025 | 1.69 | 1.71 | 1.69 | 1.70 | 1.70 | 0.59% | 23,014,200 |
| Nov 7, 2025 | 1.69 | 1.70 | 1.69 | 1.69 | 1.69 | - | 9,934,502 |
| Nov 6, 2025 | 1.70 | 1.71 | 1.69 | 1.69 | 1.69 | -0.59% | 19,228,010 |
| Nov 5, 2025 | 1.70 | 1.71 | 1.69 | 1.70 | 1.70 | - | 13,453,050 |
| Nov 4, 2025 | 1.72 | 1.72 | 1.70 | 1.70 | 1.70 | -1.16% | 15,553,360 |
| Nov 3, 2025 | 1.71 | 1.72 | 1.70 | 1.72 | 1.72 | 0.58% | 12,785,420 |
| Oct 31, 2025 | 1.71 | 1.72 | 1.69 | 1.71 | 1.71 | -1.72% | 29,453,600 |
| Oct 30, 2025 | 1.73 | 1.74 | 1.72 | 1.74 | 1.74 | 0.58% | 14,308,550 |
| Oct 29, 2025 | 1.72 | 1.73 | 1.71 | 1.73 | 1.73 | 0.58% | 11,285,520 |
| Oct 28, 2025 | 1.72 | 1.73 | 1.72 | 1.72 | 1.72 | - | 6,653,750 |
| Oct 27, 2025 | 1.74 | 1.74 | 1.72 | 1.72 | 1.72 | -0.58% | 11,871,320 |
| Oct 24, 2025 | 1.73 | 1.74 | 1.72 | 1.73 | 1.73 | - | 16,679,560 |
| Oct 23, 2025 | 1.74 | 1.74 | 1.72 | 1.73 | 1.73 | - | 14,751,020 |
| Oct 22, 2025 | 1.72 | 1.75 | 1.71 | 1.73 | 1.73 | 0.58% | 27,713,470 |
| Oct 21, 2025 | 1.71 | 1.73 | 1.70 | 1.72 | 1.72 | 0.58% | 16,611,910 |
| Oct 20, 2025 | 1.71 | 1.72 | 1.70 | 1.71 | 1.71 | 0.59% | 9,237,701 |
| Oct 17, 2025 | 1.72 | 1.73 | 1.70 | 1.70 | 1.70 | -1.16% | 17,619,270 |
| 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% | 15,567,580 |
| Oct 14, 2025 | 1.73 | 1.74 | 1.72 | 1.72 | 1.72 | - | 16,504,410 |
| Oct 13, 2025 | 1.72 | 1.73 | 1.70 | 1.72 | 1.72 | -1.71% | 19,997,700 |
| Oct 10, 2025 | 1.74 | 1.76 | 1.74 | 1.75 | 1.75 | - | 16,913,500 |
| Oct 9, 2025 | 1.74 | 1.76 | 1.72 | 1.75 | 1.75 | 1.16% | 24,918,500 |
| Sep 30, 2025 | 1.73 | 1.74 | 1.72 | 1.73 | 1.73 | - | 10,430,650 |
| Sep 29, 2025 | 1.75 | 1.75 | 1.72 | 1.73 | 1.73 | -1.14% | 25,810,890 |
| Sep 26, 2025 | 1.75 | 1.76 | 1.74 | 1.75 | 1.75 | - | 15,208,010 |
| Sep 25, 2025 | 1.75 | 1.77 | 1.74 | 1.75 | 1.75 | - | 23,741,950 |
| Sep 24, 2025 | 1.75 | 1.77 | 1.73 | 1.75 | 1.75 | -1.69% | 36,315,690 |
| 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% | 33,226,500 |
| Sep 19, 2025 | 1.91 | 1.92 | 1.89 | 1.90 | 1.90 | -1.04% | 30,807,400 |
| Sep 18, 2025 | 1.90 | 1.96 | 1.89 | 1.92 | 1.92 | 1.05% | 59,959,010 |
| Sep 17, 2025 | 1.90 | 1.90 | 1.89 | 1.90 | 1.90 | - | 15,968,100 |
| Sep 16, 2025 | 1.89 | 1.90 | 1.88 | 1.90 | 1.90 | 0.53% | 18,884,600 |
| Sep 15, 2025 | 1.90 | 1.91 | 1.89 | 1.89 | 1.89 | -0.53% | 14,034,420 |
| Sep 12, 2025 | 1.90 | 1.91 | 1.90 | 1.90 | 1.90 | -0.52% | 12,957,090 |
| Sep 11, 2025 | 1.90 | 1.91 | 1.89 | 1.91 | 1.91 | - | 20,257,280 |
| Sep 10, 2025 | 1.90 | 1.92 | 1.89 | 1.91 | 1.91 | 0.53% | 14,125,100 |
| Sep 9, 2025 | 1.90 | 1.91 | 1.89 | 1.90 | 1.90 | - | 13,603,620 |
| Sep 8, 2025 | 1.89 | 1.91 | 1.89 | 1.90 | 1.90 | 0.53% | 16,382,290 |
| Sep 5, 2025 | 1.89 | 1.90 | 1.88 | 1.89 | 1.89 | 0.53% | 14,307,740 |