Suning.com Co., Ltd. (SHE:002024)
China · Delayed Price · Currency is CNY 1.160
0.00 (0.00%)
Jun 26, 2026, 3:04 PM CST
Suning.com Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |