Suning.com Co., Ltd. (SHE:002024)
China · Delayed Price · Currency is CNY 1.080
0.00 (0.00%)
Oct 28, 2026, 11:55 AM CST
Suning.com Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 28, 2026 | 1.08 | 1.09 | 1.07 | 1.08 | 1.08 | - | 6,544,311 |
| Oct 27, 2026 | 1.09 | 1.10 | 1.08 | 1.08 | 1.08 | -1.82% | 15,639,193 |
| Oct 26, 2026 | 1.10 | 1.11 | 1.09 | 1.10 | 1.10 | - | 19,009,900 |
| Oct 23, 2026 | 1.10 | 1.10 | 1.06 | 1.10 | 1.10 | - | 34,730,085 |
| Oct 22, 2026 | 1.12 | 1.12 | 1.10 | 1.10 | 1.10 | -1.79% | 22,002,100 |
| Oct 21, 2026 | 1.12 | 1.13 | 1.11 | 1.12 | 1.12 | - | 9,277,498 |
| Oct 20, 2026 | 1.12 | 1.13 | 1.11 | 1.12 | 1.12 | -0.88% | 15,967,100 |
| Oct 19, 2026 | 1.12 | 1.13 | 1.11 | 1.13 | 1.13 | 0.89% | 20,579,500 |
| Oct 16, 2026 | 1.12 | 1.14 | 1.12 | 1.12 | 1.12 | - | 19,661,800 |
| Oct 15, 2026 | 1.13 | 1.14 | 1.12 | 1.12 | 1.12 | -0.88% | 22,683,300 |
| Oct 14, 2026 | 1.13 | 1.15 | 1.13 | 1.13 | 1.13 | -0.88% | 12,042,786 |
| Oct 13, 2026 | 1.14 | 1.15 | 1.12 | 1.14 | 1.14 | - | 22,479,410 |
| Oct 12, 2026 | 1.15 | 1.16 | 1.14 | 1.14 | 1.14 | -0.87% | 14,110,290 |
| Oct 9, 2026 | 1.15 | 1.16 | 1.14 | 1.15 | 1.15 | - | 20,570,600 |
| Oct 8, 2026 | 1.15 | 1.16 | 1.14 | 1.15 | 1.15 | -0.86% | 18,551,000 |
| Sep 30, 2026 | 1.15 | 1.16 | 1.14 | 1.16 | 1.16 | 0.87% | 16,617,010 |
| 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 |