Suning.com Co., Ltd. (SHE:002024)
China · Delayed Price · Currency is CNY 1.470
+0.070 (5.00%)
Mar 30, 2026, 3:04 PM CST
Suning.com Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 30, 2026 | 1.41 | 1.47 | 1.32 | 1.47 | - | 5.00% | 70,230,533 |
| Mar 27, 2026 | 1.32 | 1.40 | 1.31 | 1.40 | 1.40 | 5.26% | 40,626,340 |
| Mar 26, 2026 | 1.32 | 1.35 | 1.31 | 1.33 | 1.33 | - | 35,511,810 |
| Mar 25, 2026 | 1.31 | 1.34 | 1.30 | 1.33 | 1.33 | 1.53% | 40,142,200 |
| Mar 24, 2026 | 1.31 | 1.32 | 1.28 | 1.31 | 1.31 | 1.55% | 38,982,880 |
| Mar 23, 2026 | 1.33 | 1.34 | 1.29 | 1.29 | 1.29 | -5.15% | 56,882,360 |
| Mar 20, 2026 | 1.36 | 1.38 | 1.35 | 1.36 | 1.36 | - | 42,404,050 |
| Mar 19, 2026 | 1.40 | 1.42 | 1.36 | 1.36 | 1.36 | -4.90% | 83,912,150 |
| Mar 18, 2026 | 1.50 | 1.51 | 1.43 | 1.43 | 1.43 | -4.67% | 81,343,000 |
| Mar 17, 2026 | 1.50 | 1.52 | 1.50 | 1.50 | 1.50 | - | 27,526,950 |
| Mar 16, 2026 | 1.51 | 1.52 | 1.50 | 1.50 | 1.50 | -0.66% | 13,791,870 |
| Mar 13, 2026 | 1.51 | 1.53 | 1.51 | 1.51 | 1.51 | -0.66% | 19,138,670 |
| Mar 12, 2026 | 1.51 | 1.54 | 1.50 | 1.52 | 1.52 | 0.66% | 30,504,860 |
| Mar 11, 2026 | 1.52 | 1.52 | 1.50 | 1.51 | 1.51 | -0.66% | 17,927,610 |
| Mar 10, 2026 | 1.51 | 1.52 | 1.50 | 1.52 | 1.52 | 0.66% | 12,628,960 |
| Mar 9, 2026 | 1.51 | 1.51 | 1.49 | 1.51 | 1.51 | -0.66% | 21,133,900 |
| Mar 6, 2026 | 1.51 | 1.53 | 1.50 | 1.52 | 1.52 | 0.66% | 20,165,707 |
| Mar 5, 2026 | 1.51 | 1.52 | 1.50 | 1.51 | 1.51 | 0.67% | 17,860,450 |
| Mar 4, 2026 | 1.51 | 1.52 | 1.49 | 1.50 | 1.50 | -1.32% | 24,403,500 |
| Mar 3, 2026 | 1.53 | 1.55 | 1.51 | 1.52 | 1.52 | -1.30% | 23,952,670 |
| Mar 2, 2026 | 1.55 | 1.56 | 1.53 | 1.54 | 1.54 | -1.91% | 27,814,990 |
| Feb 27, 2026 | 1.54 | 1.58 | 1.53 | 1.57 | 1.57 | 1.95% | 21,917,300 |
| Feb 26, 2026 | 1.55 | 1.57 | 1.53 | 1.54 | 1.54 | -1.28% | 22,608,710 |
| Feb 25, 2026 | 1.54 | 1.58 | 1.53 | 1.56 | 1.56 | 1.96% | 33,265,220 |
| Feb 24, 2026 | 1.53 | 1.54 | 1.51 | 1.53 | 1.53 | -1.29% | 28,598,860 |
| Feb 13, 2026 | 1.57 | 1.58 | 1.55 | 1.55 | 1.55 | -1.27% | 20,330,690 |
| Feb 12, 2026 | 1.58 | 1.59 | 1.56 | 1.57 | 1.57 | -0.63% | 19,564,100 |
| Feb 11, 2026 | 1.59 | 1.60 | 1.58 | 1.58 | 1.58 | -0.63% | 15,502,900 |
| Feb 10, 2026 | 1.61 | 1.61 | 1.58 | 1.59 | 1.59 | -1.85% | 28,723,930 |
| Feb 9, 2026 | 1.57 | 1.62 | 1.56 | 1.62 | 1.62 | 1.89% | 51,200,527 |
| Feb 6, 2026 | 1.55 | 1.61 | 1.54 | 1.59 | 1.59 | 3.25% | 56,295,190 |
| Feb 5, 2026 | 1.54 | 1.56 | 1.54 | 1.54 | 1.54 | -1.28% | 23,336,090 |
| Feb 4, 2026 | 1.52 | 1.57 | 1.52 | 1.56 | 1.56 | 1.96% | 37,317,220 |
| Feb 3, 2026 | 1.54 | 1.54 | 1.52 | 1.53 | 1.53 | -0.65% | 25,497,670 |
| Feb 2, 2026 | 1.53 | 1.56 | 1.52 | 1.54 | 1.54 | -0.65% | 33,908,150 |
| Jan 30, 2026 | 1.56 | 1.56 | 1.54 | 1.55 | 1.55 | -0.64% | 26,055,680 |
| Jan 29, 2026 | 1.59 | 1.60 | 1.54 | 1.56 | 1.56 | -2.50% | 48,764,500 |
| Jan 28, 2026 | 1.61 | 1.61 | 1.59 | 1.60 | 1.60 | -0.62% | 22,422,790 |
| Jan 27, 2026 | 1.61 | 1.62 | 1.60 | 1.61 | 1.61 | - | 17,307,320 |
| Jan 26, 2026 | 1.63 | 1.63 | 1.60 | 1.61 | 1.61 | -1.23% | 23,763,430 |
| Jan 23, 2026 | 1.63 | 1.64 | 1.61 | 1.63 | 1.63 | -0.61% | 26,749,290 |
| Jan 22, 2026 | 1.60 | 1.67 | 1.60 | 1.64 | 1.64 | 2.50% | 46,783,840 |
| Jan 21, 2026 | 1.60 | 1.61 | 1.59 | 1.60 | 1.60 | -0.62% | 19,717,120 |
| Jan 20, 2026 | 1.61 | 1.62 | 1.60 | 1.61 | 1.61 | - | 29,434,500 |
| Jan 19, 2026 | 1.61 | 1.62 | 1.60 | 1.61 | 1.61 | - | 22,661,460 |
| Jan 16, 2026 | 1.62 | 1.63 | 1.60 | 1.61 | 1.61 | -0.62% | 22,404,060 |
| Jan 15, 2026 | 1.65 | 1.65 | 1.61 | 1.62 | 1.62 | -1.82% | 33,114,500 |
| Jan 14, 2026 | 1.65 | 1.67 | 1.64 | 1.65 | 1.65 | -0.60% | 30,665,111 |
| Jan 13, 2026 | 1.64 | 1.67 | 1.63 | 1.66 | 1.66 | 0.61% | 35,069,789 |
| Jan 12, 2026 | 1.67 | 1.67 | 1.60 | 1.65 | 1.65 | -1.20% | 63,690,390 |