Suning.com Co., Ltd. (SHE:002024)
China · Delayed Price · Currency is CNY 1.720
+0.020 (1.18%)
Dec 25, 2025, 2:45 PM CST
Suning.com Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 24, 2025 | 1.70 | 1.71 | 1.69 | 1.70 | 1.70 | - | 12,080,409 |
| Dec 23, 2025 | 1.71 | 1.71 | 1.69 | 1.70 | 1.70 | -0.58% | 17,173,650 |
| Dec 22, 2025 | 1.70 | 1.72 | 1.69 | 1.71 | 1.71 | -1.16% | 33,573,250 |
| Dec 19, 2025 | 1.70 | 1.75 | 1.70 | 1.73 | 1.73 | 1.17% | 26,454,343 |
| Dec 18, 2025 | 1.71 | 1.72 | 1.70 | 1.71 | 1.71 | - | 15,836,420 |
| Dec 17, 2025 | 1.71 | 1.72 | 1.70 | 1.71 | 1.71 | - | 16,156,110 |
| Dec 16, 2025 | 1.72 | 1.72 | 1.70 | 1.71 | 1.71 | -0.58% | 21,551,470 |
| Dec 15, 2025 | 1.72 | 1.73 | 1.70 | 1.72 | 1.72 | -1.15% | 23,660,800 |
| Dec 12, 2025 | 1.73 | 1.76 | 1.73 | 1.74 | 1.74 | 0.58% | 22,604,680 |
| Dec 11, 2025 | 1.77 | 1.77 | 1.72 | 1.73 | 1.73 | -0.57% | 28,315,090 |
| Dec 10, 2025 | 1.72 | 1.77 | 1.71 | 1.74 | 1.74 | 1.16% | 33,550,100 |
| Dec 9, 2025 | 1.73 | 1.74 | 1.71 | 1.72 | 1.72 | -0.58% | 16,133,100 |
| Dec 8, 2025 | 1.72 | 1.74 | 1.72 | 1.73 | 1.73 | 0.58% | 15,412,450 |
| Dec 5, 2025 | 1.71 | 1.74 | 1.71 | 1.72 | 1.72 | 0.58% | 18,151,600 |
| Dec 4, 2025 | 1.73 | 1.73 | 1.71 | 1.71 | 1.71 | -1.16% | 17,577,600 |
| Dec 3, 2025 | 1.74 | 1.76 | 1.72 | 1.73 | 1.73 | -2.26% | 33,290,310 |
| Dec 2, 2025 | 1.71 | 1.80 | 1.70 | 1.77 | 1.77 | 3.51% | 51,572,250 |
| Dec 1, 2025 | 1.72 | 1.72 | 1.70 | 1.71 | 1.71 | -0.58% | 20,904,400 |
| Nov 28, 2025 | 1.71 | 1.75 | 1.70 | 1.72 | 1.72 | 1.18% | 26,632,400 |
| Nov 27, 2025 | 1.71 | 1.72 | 1.70 | 1.70 | 1.70 | -1.16% | 19,807,340 |
| Nov 26, 2025 | 1.72 | 1.73 | 1.71 | 1.72 | 1.72 | - | 23,275,970 |
| Nov 25, 2025 | 1.72 | 1.74 | 1.71 | 1.72 | 1.72 | - | 22,470,320 |
| Nov 24, 2025 | 1.71 | 1.74 | 1.69 | 1.72 | 1.72 | 0.58% | 31,142,900 |
| 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 |