Suning.com Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 15, 2026	1.28	1.28	1.25	1.25	1.25	-2.34%	38,340,044
May 14, 2026	1.29	1.30	1.27	1.28	1.28	-1.54%	30,779,948
May 13, 2026	1.29	1.31	1.29	1.30	1.30	-	21,637,382
May 12, 2026	1.31	1.31	1.29	1.30	1.30	-0.76%	23,163,814
May 11, 2026	1.32	1.32	1.30	1.31	1.31	-	29,839,409
May 8, 2026	1.31	1.32	1.30	1.31	1.31	-	24,841,056
May 7, 2026	1.32	1.33	1.31	1.31	1.31	-0.76%	25,582,652
May 6, 2026	1.34	1.35	1.31	1.32	1.32	-1.49%	40,380,155
Apr 30, 2026	1.33	1.36	1.31	1.34	1.34	1.52%	47,450,836
Apr 29, 2026	1.31	1.35	1.30	1.32	1.32	1.54%	41,730,475
Apr 28, 2026	1.31	1.32	1.30	1.30	1.30	-1.52%	23,264,592
Apr 27, 2026	1.31	1.33	1.29	1.32	1.32	0.76%	36,258,061
Apr 24, 2026	1.34	1.35	1.29	1.31	1.31	-2.96%	58,759,204
Apr 23, 2026	1.29	1.35	1.28	1.35	1.35	4.65%	78,139,467
Apr 22, 2026	1.30	1.30	1.28	1.29	1.29	-0.77%	27,521,301
Apr 21, 2026	1.31	1.32	1.29	1.30	1.30	-0.76%	27,628,461
Apr 20, 2026	1.32	1.33	1.30	1.31	1.31	-0.76%	32,915,061
Apr 17, 2026	1.33	1.34	1.31	1.32	1.32	-1.49%	29,062,658
Apr 16, 2026	1.33	1.35	1.32	1.34	1.34	0.75%	36,151,014
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	-	24,100,901
Apr 13, 2026	1.35	1.35	1.31	1.35	1.35	-0.74%	31,763,388
Apr 10, 2026	1.34	1.39	1.33	1.36	1.36	1.49%	38,760,800
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%	52,432,312
Apr 7, 2026	1.33	1.40	1.32	1.36	1.36	2.26%	53,210,710
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%	37,903,608
Apr 1, 2026	1.43	1.45	1.38	1.39	1.39	-2.80%	49,991,269
Mar 31, 2026	1.41	1.45	1.40	1.43	1.43	-2.72%	86,673,993
Mar 30, 2026	1.41	1.47	1.40	1.47	1.47	5.00%	72,058,734
Mar 27, 2026	1.32	1.40	1.31	1.40	1.40	5.26%	40,626,347
Mar 26, 2026	1.32	1.35	1.31	1.33	1.33	-	35,923,912
Mar 25, 2026	1.31	1.34	1.30	1.33	1.33	1.53%	40,524,004
Mar 24, 2026	1.31	1.32	1.28	1.31	1.31	1.55%	38,982,884
Mar 23, 2026	1.33	1.34	1.29	1.29	1.29	-5.15%	56,882,367
Mar 20, 2026	1.36	1.38	1.35	1.36	1.36	-	42,404,051
Mar 19, 2026	1.40	1.42	1.36	1.36	1.36	-4.90%	83,912,151
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%	13,791,876
Mar 13, 2026	1.51	1.53	1.51	1.51	1.51	-0.66%	19,138,673
Mar 12, 2026	1.51	1.54	1.50	1.52	1.52	0.66%	31,181,560
Mar 11, 2026	1.52	1.52	1.50	1.51	1.51	-0.66%	17,927,612
Mar 10, 2026	1.51	1.52	1.50	1.52	1.52	0.66%	14,426,961
Mar 9, 2026	1.51	1.51	1.49	1.51	1.51	-0.66%	21,467,600
Mar 6, 2026	1.51	1.53	1.50	1.52	1.52	0.66%	20,266,807
Mar 5, 2026	1.51	1.52	1.50	1.51	1.51	0.67%	18,349,750
Mar 4, 2026	1.51	1.52	1.49	1.50	1.50	-1.32%	24,768,500
Mar 3, 2026	1.53	1.55	1.51	1.52	1.52	-1.30%	23,952,676