Suning.com Co., Ltd. (SHE:002024)
China · Delayed Price · Currency is CNY 1.160
+0.010 (0.87%)
Sep 30, 2026, 3:04 PM CST
Suning.com Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2026 | 1.15 | 1.16 | 1.14 | 1.16 | 1.16 | 0.87% | 16,635,418 |
| Sep 29, 2026 | 1.15 | 1.16 | 1.14 | 1.15 | 1.15 | 0.88% | 18,417,200 |
| Sep 28, 2026 | 1.16 | 1.16 | 1.14 | 1.14 | 1.14 | -0.87% | 13,731,183 |
| Sep 24, 2026 | 1.16 | 1.16 | 1.15 | 1.15 | 1.15 | -0.86% | 10,926,478 |
| Sep 23, 2026 | 1.17 | 1.17 | 1.16 | 1.16 | 1.16 | -0.85% | 13,159,479 |
| Sep 22, 2026 | 1.17 | 1.18 | 1.16 | 1.17 | 1.17 | - | 13,640,600 |
| Sep 21, 2026 | 1.16 | 1.18 | 1.16 | 1.17 | 1.17 | 0.86% | 23,148,410 |
| Sep 18, 2026 | 1.15 | 1.17 | 1.15 | 1.16 | 1.16 | 0.87% | 18,909,650 |
| Sep 17, 2026 | 1.16 | 1.16 | 1.15 | 1.15 | 1.15 | -0.86% | 10,670,651 |
| Sep 16, 2026 | 1.16 | 1.17 | 1.14 | 1.16 | 1.16 | - | 18,703,840 |
| Sep 15, 2026 | 1.17 | 1.18 | 1.16 | 1.16 | 1.16 | -0.85% | 17,438,100 |
| Sep 14, 2026 | 1.17 | 1.18 | 1.16 | 1.17 | 1.17 | - | 11,370,470 |
| Sep 11, 2026 | 1.18 | 1.18 | 1.16 | 1.17 | 1.17 | -0.85% | 25,140,335 |
| Sep 10, 2026 | 1.19 | 1.19 | 1.18 | 1.18 | 1.18 | -0.84% | 17,497,210 |
| Sep 9, 2026 | 1.20 | 1.21 | 1.18 | 1.19 | 1.19 | - | 22,851,620 |
| Sep 8, 2026 | 1.18 | 1.20 | 1.17 | 1.19 | 1.19 | 0.85% | 28,533,855 |
| Sep 7, 2026 | 1.18 | 1.19 | 1.17 | 1.18 | 1.18 | - | 10,335,360 |
| Sep 4, 2026 | 1.18 | 1.19 | 1.17 | 1.18 | 1.18 | - | 14,623,218 |
| Sep 3, 2026 | 1.18 | 1.19 | 1.17 | 1.18 | 1.18 | 0.85% | 13,702,600 |
| Sep 2, 2026 | 1.19 | 1.19 | 1.17 | 1.17 | 1.17 | -1.68% | 19,974,370 |
| Sep 1, 2026 | 1.18 | 1.20 | 1.17 | 1.19 | 1.19 | 0.85% | 27,898,400 |
| Aug 31, 2026 | 1.20 | 1.20 | 1.17 | 1.18 | 1.18 | -1.67% | 30,384,899 |
| Aug 28, 2026 | 1.19 | 1.21 | 1.19 | 1.20 | 1.20 | 0.84% | 19,506,800 |
| Aug 27, 2026 | 1.19 | 1.20 | 1.18 | 1.19 | 1.19 | - | 15,895,200 |
| Aug 26, 2026 | 1.18 | 1.20 | 1.18 | 1.19 | 1.19 | 0.85% | 17,245,317 |
| Aug 25, 2026 | 1.17 | 1.19 | 1.17 | 1.18 | 1.18 | - | 17,017,801 |
| Aug 24, 2026 | 1.18 | 1.18 | 1.16 | 1.18 | 1.18 | - | 17,033,890 |
| Aug 21, 2026 | 1.18 | 1.18 | 1.17 | 1.18 | 1.18 | - | 10,503,086 |
| Aug 20, 2026 | 1.17 | 1.19 | 1.17 | 1.18 | 1.18 | 0.85% | 19,819,957 |
| Aug 19, 2026 | 1.18 | 1.19 | 1.16 | 1.17 | 1.17 | -1.68% | 28,200,053 |
| Aug 18, 2026 | 1.19 | 1.20 | 1.18 | 1.19 | 1.19 | -0.83% | 19,657,056 |
| Aug 17, 2026 | 1.20 | 1.21 | 1.19 | 1.20 | 1.20 | - | 17,541,955 |
| Aug 14, 2026 | 1.21 | 1.22 | 1.19 | 1.20 | 1.20 | -1.64% | 23,103,500 |
| Aug 13, 2026 | 1.24 | 1.24 | 1.21 | 1.22 | 1.22 | -1.61% | 42,088,401 |
| Aug 12, 2026 | 1.22 | 1.25 | 1.21 | 1.24 | 1.24 | 1.64% | 32,897,775 |
| Aug 11, 2026 | 1.23 | 1.24 | 1.22 | 1.22 | 1.22 | -0.81% | 15,661,025 |
| Aug 10, 2026 | 1.22 | 1.23 | 1.21 | 1.23 | 1.23 | 0.82% | 14,425,397 |
| Aug 7, 2026 | 1.23 | 1.24 | 1.21 | 1.22 | 1.22 | -1.61% | 28,028,261 |
| Aug 6, 2026 | 1.23 | 1.26 | 1.22 | 1.24 | 1.24 | 1.64% | 25,926,300 |
| Aug 5, 2026 | 1.23 | 1.24 | 1.22 | 1.22 | 1.22 | -0.81% | 23,450,660 |
| Aug 4, 2026 | 1.23 | 1.23 | 1.21 | 1.23 | 1.23 | 0.82% | 21,616,200 |
| Aug 3, 2026 | 1.21 | 1.24 | 1.20 | 1.22 | 1.22 | 0.83% | 32,835,450 |
| Jul 31, 2026 | 1.19 | 1.22 | 1.19 | 1.21 | 1.21 | 1.68% | 39,510,915 |
| Jul 30, 2026 | 1.19 | 1.21 | 1.18 | 1.19 | 1.19 | -0.83% | 29,224,780 |
| Jul 29, 2026 | 1.19 | 1.20 | 1.18 | 1.20 | 1.20 | 1.69% | 22,610,751 |
| Jul 28, 2026 | 1.18 | 1.19 | 1.17 | 1.18 | 1.18 | -0.84% | 16,676,310 |
| Jul 27, 2026 | 1.17 | 1.19 | 1.17 | 1.19 | 1.19 | 1.71% | 12,755,951 |
| Jul 24, 2026 | 1.18 | 1.19 | 1.17 | 1.17 | 1.17 | -0.85% | 14,942,852 |
| Jul 23, 2026 | 1.18 | 1.19 | 1.17 | 1.18 | 1.18 | - | 14,942,520 |
| Jul 22, 2026 | 1.18 | 1.19 | 1.17 | 1.18 | 1.18 | - | 13,536,520 |