Suning.com Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 5, 2026	1.26	1.28	1.25	1.26	1.26	-	32,364,300
Jun 4, 2026	1.28	1.32	1.25	1.26	1.26	-3.82%	73,334,790
Jun 3, 2026	1.27	1.31	1.27	1.31	1.31	4.80%	79,222,360
Jun 2, 2026	1.25	1.26	1.24	1.25	1.25	-0.79%	25,569,510
Jun 1, 2026	1.25	1.27	1.22	1.26	1.26	-	41,119,400
May 29, 2026	1.22	1.28	1.20	1.26	1.26	2.44%	66,086,310
May 28, 2026	1.20	1.25	1.18	1.23	1.23	0.82%	67,784,550
May 27, 2026	1.19	1.22	1.19	1.22	1.22	5.17%	53,749,660
May 26, 2026	1.19	1.19	1.14	1.16	1.16	-2.52%	39,730,810
May 25, 2026	1.20	1.20	1.18	1.19	1.19	-0.83%	22,446,700
May 22, 2026	1.20	1.21	1.18	1.20	1.20	-	25,587,260
May 21, 2026	1.21	1.23	1.20	1.20	1.20	-0.83%	21,548,930
May 20, 2026	1.23	1.24	1.19	1.21	1.21	-2.42%	40,253,850
May 19, 2026	1.23	1.26	1.23	1.24	1.24	1.64%	30,947,200
May 18, 2026	1.24	1.25	1.21	1.22	1.22	-2.40%	34,086,080
May 15, 2026	1.28	1.28	1.25	1.25	1.25	-2.34%	38,340,040
May 14, 2026	1.29	1.30	1.27	1.28	1.28	-1.54%	30,779,940
May 13, 2026	1.29	1.31	1.29	1.30	1.30	-	21,637,380
May 12, 2026	1.31	1.31	1.29	1.30	1.30	-0.76%	23,163,810
May 11, 2026	1.32	1.32	1.30	1.31	1.31	-	28,672,200
May 8, 2026	1.31	1.32	1.30	1.31	1.31	-	23,695,250
May 7, 2026	1.32	1.33	1.31	1.31	1.31	-0.76%	24,434,900
May 6, 2026	1.34	1.35	1.31	1.32	1.32	-1.49%	40,380,150
Apr 30, 2026	1.33	1.36	1.31	1.34	1.34	1.52%	47,450,830
Apr 29, 2026	1.31	1.35	1.30	1.32	1.32	1.54%	41,730,470
Apr 28, 2026	1.31	1.32	1.30	1.30	1.30	-1.52%	23,264,590
Apr 27, 2026	1.31	1.33	1.29	1.32	1.32	0.76%	35,434,460
Apr 24, 2026	1.34	1.35	1.29	1.31	1.31	-2.96%	56,642,900
Apr 23, 2026	1.29	1.35	1.28	1.35	1.35	4.65%	77,556,760
Apr 22, 2026	1.30	1.30	1.28	1.29	1.29	-0.77%	26,712,700
Apr 21, 2026	1.31	1.32	1.29	1.30	1.30	-0.76%	27,628,460
Apr 20, 2026	1.32	1.33	1.30	1.31	1.31	-0.76%	32,915,060
Apr 17, 2026	1.33	1.34	1.31	1.32	1.32	-1.49%	29,062,650
Apr 16, 2026	1.33	1.35	1.32	1.34	1.34	0.75%	35,294,910
Apr 15, 2026	1.35	1.36	1.32	1.33	1.33	-1.48%	33,083,000
Apr 14, 2026	1.35	1.36	1.34	1.35	1.35	-	24,100,900
Apr 13, 2026	1.35	1.35	1.31	1.35	1.35	-0.74%	30,990,280
Apr 10, 2026	1.34	1.39	1.33	1.36	1.36	1.49%	38,150,100
Apr 9, 2026	1.35	1.36	1.33	1.34	1.34	-2.19%	29,365,100
Apr 8, 2026	1.37	1.37	1.33	1.37	1.37	0.74%	51,180,010
Apr 7, 2026	1.33	1.40	1.32	1.36	1.36	2.26%	52,547,110
Apr 3, 2026	1.37	1.38	1.33	1.33	1.33	-2.21%	31,195,850
Apr 2, 2026	1.39	1.40	1.35	1.36	1.36	-2.16%	37,421,200
Apr 1, 2026	1.43	1.45	1.38	1.39	1.39	-2.80%	48,531,450
Mar 31, 2026	1.41	1.45	1.40	1.43	1.43	-2.72%	86,673,990
Mar 30, 2026	1.41	1.47	1.40	1.47	1.47	5.00%	71,940,030
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