Suning.com Co., Ltd. (SHE:002024)
China · Delayed Price · Currency is CNY 1.180
0.00 (0.00%)
Jul 21, 2026, 3:04 PM CST
Suning.com Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 20, 2026 | 1.19 | 1.20 | 1.17 | 1.18 | 1.18 | -0.84% | 26,754,800 |
| Jul 17, 2026 | 1.21 | 1.23 | 1.18 | 1.19 | 1.19 | -2.46% | 33,629,401 |
| Jul 16, 2026 | 1.20 | 1.24 | 1.19 | 1.22 | 1.22 | 0.83% | 36,449,057 |
| Jul 15, 2026 | 1.19 | 1.22 | 1.18 | 1.21 | 1.21 | 1.68% | 24,802,950 |
| Jul 14, 2026 | 1.18 | 1.20 | 1.18 | 1.19 | 1.19 | 0.85% | 22,524,270 |
| Jul 13, 2026 | 1.21 | 1.21 | 1.17 | 1.18 | 1.18 | -2.48% | 25,105,800 |
| Jul 10, 2026 | 1.19 | 1.22 | 1.18 | 1.21 | 1.21 | 0.83% | 27,123,289 |
| Jul 9, 2026 | 1.20 | 1.21 | 1.19 | 1.20 | 1.20 | - | 19,451,860 |
| Jul 8, 2026 | 1.19 | 1.21 | 1.18 | 1.20 | 1.20 | 0.84% | 18,814,690 |
| Jul 7, 2026 | 1.23 | 1.24 | 1.19 | 1.19 | 1.19 | -3.25% | 22,469,300 |
| Jul 6, 2026 | 1.24 | 1.25 | 1.22 | 1.23 | 1.23 | -2.38% | 33,480,890 |
| Jul 3, 2026 | 1.21 | 1.27 | 1.20 | 1.26 | 1.26 | 4.13% | 50,317,545 |
| Jul 2, 2026 | 1.20 | 1.24 | 1.20 | 1.21 | 1.21 | - | 40,029,300 |
| Jul 1, 2026 | 1.18 | 1.22 | 1.17 | 1.21 | 1.21 | 3.42% | 35,292,950 |
| Jun 30, 2026 | 1.20 | 1.21 | 1.16 | 1.17 | 1.17 | 1.74% | 30,390,500 |
| Jun 29, 2026 | 1.16 | 1.16 | 1.12 | 1.15 | 1.15 | -0.86% | 25,575,910 |
| Jun 26, 2026 | 1.15 | 1.17 | 1.14 | 1.16 | 1.16 | - | 17,238,350 |
| Jun 25, 2026 | 1.16 | 1.17 | 1.14 | 1.16 | 1.16 | -0.85% | 27,042,047 |
| Jun 24, 2026 | 1.19 | 1.19 | 1.16 | 1.17 | 1.17 | -1.68% | 27,587,451 |
| Jun 23, 2026 | 1.19 | 1.22 | 1.18 | 1.19 | 1.19 | - | 24,701,101 |
| Jun 22, 2026 | 1.20 | 1.20 | 1.16 | 1.19 | 1.19 | -1.65% | 34,622,989 |
| Jun 18, 2026 | 1.22 | 1.23 | 1.20 | 1.21 | 1.21 | -0.82% | 17,580,700 |
| Jun 17, 2026 | 1.25 | 1.26 | 1.22 | 1.22 | 1.22 | -3.17% | 26,392,600 |
| Jun 16, 2026 | 1.25 | 1.27 | 1.23 | 1.26 | 1.26 | 0.80% | 37,022,820 |
| Jun 15, 2026 | 1.24 | 1.27 | 1.23 | 1.25 | 1.25 | 1.63% | 33,156,710 |
| Jun 12, 2026 | 1.22 | 1.24 | 1.21 | 1.23 | 1.23 | 1.65% | 22,106,440 |
| Jun 11, 2026 | 1.21 | 1.23 | 1.20 | 1.21 | 1.21 | -0.82% | 20,787,960 |
| Jun 10, 2026 | 1.22 | 1.23 | 1.20 | 1.22 | 1.22 | -0.81% | 23,890,320 |
| Jun 9, 2026 | 1.23 | 1.24 | 1.22 | 1.23 | 1.23 | - | 17,891,510 |
| Jun 8, 2026 | 1.24 | 1.25 | 1.22 | 1.23 | 1.23 | -2.38% | 30,460,900 |
| 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 |