Suning.com Co., Ltd. (SHE:002024)
China
· Delayed Price · Currency is CNY 1.510
-0.010 (-0.66%)
At close: Mar 9, 2026
Suning.com Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 1.51 | 1.53 | 1.50 | 1.52 | 1.52 | 0.66% | 20,165,707 |
| Mar 5, 2026 | 1.51 | 1.52 | 1.50 | 1.51 | 1.51 | 0.67% | 17,860,450 |
| Mar 4, 2026 | 1.51 | 1.52 | 1.49 | 1.50 | 1.50 | -1.32% | 24,403,500 |
| Mar 3, 2026 | 1.53 | 1.55 | 1.51 | 1.52 | 1.52 | -1.30% | 23,952,670 |
| Mar 2, 2026 | 1.55 | 1.56 | 1.53 | 1.54 | 1.54 | -1.91% | 27,814,990 |
| Feb 27, 2026 | 1.54 | 1.58 | 1.53 | 1.57 | 1.57 | 1.95% | 21,917,300 |
| Feb 26, 2026 | 1.55 | 1.57 | 1.53 | 1.54 | 1.54 | -1.28% | 22,608,710 |
| Feb 25, 2026 | 1.54 | 1.58 | 1.53 | 1.56 | 1.56 | 1.96% | 33,265,220 |
| Feb 24, 2026 | 1.53 | 1.54 | 1.51 | 1.53 | 1.53 | -1.29% | 28,598,860 |
| Feb 13, 2026 | 1.57 | 1.58 | 1.55 | 1.55 | 1.55 | -1.27% | 20,330,690 |
| Feb 12, 2026 | 1.58 | 1.59 | 1.56 | 1.57 | 1.57 | -0.63% | 19,564,100 |
| Feb 11, 2026 | 1.59 | 1.60 | 1.58 | 1.58 | 1.58 | -0.63% | 15,502,900 |
| Feb 10, 2026 | 1.61 | 1.61 | 1.58 | 1.59 | 1.59 | -1.85% | 28,723,930 |
| Feb 9, 2026 | 1.57 | 1.62 | 1.56 | 1.62 | 1.62 | 1.89% | 51,200,527 |
| Feb 6, 2026 | 1.55 | 1.61 | 1.54 | 1.59 | 1.59 | 3.25% | 56,295,190 |
| Feb 5, 2026 | 1.54 | 1.56 | 1.54 | 1.54 | 1.54 | -1.28% | 23,336,090 |
| Feb 4, 2026 | 1.52 | 1.57 | 1.52 | 1.56 | 1.56 | 1.96% | 37,317,220 |
| Feb 3, 2026 | 1.54 | 1.54 | 1.52 | 1.53 | 1.53 | -0.65% | 25,497,670 |
| Feb 2, 2026 | 1.53 | 1.56 | 1.52 | 1.54 | 1.54 | -0.65% | 33,908,150 |
| Jan 30, 2026 | 1.56 | 1.56 | 1.54 | 1.55 | 1.55 | -0.64% | 26,055,680 |
| Jan 29, 2026 | 1.59 | 1.60 | 1.54 | 1.56 | 1.56 | -2.50% | 48,764,500 |
| Jan 28, 2026 | 1.61 | 1.61 | 1.59 | 1.60 | 1.60 | -0.62% | 22,422,790 |
| Jan 27, 2026 | 1.61 | 1.62 | 1.60 | 1.61 | 1.61 | - | 17,307,320 |
| Jan 26, 2026 | 1.63 | 1.63 | 1.60 | 1.61 | 1.61 | -1.23% | 23,763,430 |
| Jan 23, 2026 | 1.63 | 1.64 | 1.61 | 1.63 | 1.63 | -0.61% | 26,749,290 |
| Jan 22, 2026 | 1.60 | 1.67 | 1.60 | 1.64 | 1.64 | 2.50% | 46,783,840 |
| Jan 21, 2026 | 1.60 | 1.61 | 1.59 | 1.60 | 1.60 | -0.62% | 19,717,120 |
| Jan 20, 2026 | 1.61 | 1.62 | 1.60 | 1.61 | 1.61 | - | 29,434,500 |
| Jan 19, 2026 | 1.61 | 1.62 | 1.60 | 1.61 | 1.61 | - | 22,661,460 |
| Jan 16, 2026 | 1.62 | 1.63 | 1.60 | 1.61 | 1.61 | -0.62% | 22,404,060 |
| Jan 15, 2026 | 1.65 | 1.65 | 1.61 | 1.62 | 1.62 | -1.82% | 33,114,500 |
| Jan 14, 2026 | 1.65 | 1.67 | 1.64 | 1.65 | 1.65 | -0.60% | 30,665,111 |
| Jan 13, 2026 | 1.64 | 1.67 | 1.63 | 1.66 | 1.66 | 0.61% | 35,069,789 |
| Jan 12, 2026 | 1.67 | 1.67 | 1.60 | 1.65 | 1.65 | -1.20% | 63,690,390 |
| Jan 9, 2026 | 1.69 | 1.69 | 1.66 | 1.67 | 1.67 | -1.18% | 42,259,040 |
| Jan 8, 2026 | 1.70 | 1.71 | 1.69 | 1.69 | 1.69 | -0.59% | 35,598,670 |
| Jan 7, 2026 | 1.71 | 1.72 | 1.70 | 1.70 | 1.70 | -0.58% | 24,548,757 |
| Jan 6, 2026 | 1.71 | 1.72 | 1.70 | 1.71 | 1.71 | - | 20,615,220 |
| Jan 5, 2026 | 1.71 | 1.73 | 1.70 | 1.71 | 1.71 | 0.59% | 24,305,290 |
| Dec 31, 2025 | 1.71 | 1.71 | 1.69 | 1.70 | 1.70 | -0.58% | 16,467,800 |
| Dec 30, 2025 | 1.71 | 1.72 | 1.70 | 1.71 | 1.71 | 0.59% | 15,042,560 |
| Dec 29, 2025 | 1.72 | 1.72 | 1.70 | 1.70 | 1.70 | -1.16% | 15,560,100 |
| Dec 26, 2025 | 1.72 | 1.74 | 1.71 | 1.72 | 1.72 | 0.58% | 22,852,200 |
| Dec 25, 2025 | 1.71 | 1.73 | 1.70 | 1.71 | 1.71 | 0.59% | 23,710,855 |
| Dec 24, 2025 | 1.70 | 1.71 | 1.69 | 1.70 | 1.70 | - | 12,080,409 |
| Dec 23, 2025 | 1.71 | 1.71 | 1.69 | 1.70 | 1.70 | -0.58% | 17,173,650 |
| Dec 22, 2025 | 1.70 | 1.72 | 1.69 | 1.71 | 1.71 | -1.16% | 33,573,250 |
| Dec 19, 2025 | 1.70 | 1.75 | 1.70 | 1.73 | 1.73 | 1.17% | 26,454,343 |
| Dec 18, 2025 | 1.71 | 1.72 | 1.70 | 1.71 | 1.71 | - | 15,836,420 |
| Dec 17, 2025 | 1.71 | 1.72 | 1.70 | 1.71 | 1.71 | - | 16,156,110 |
| Dec 16, 2025 | 1.72 | 1.72 | 1.70 | 1.71 | 1.71 | -0.58% | 21,551,470 |
| Dec 15, 2025 | 1.72 | 1.73 | 1.70 | 1.72 | 1.72 | -1.15% | 23,660,800 |
| Dec 12, 2025 | 1.73 | 1.76 | 1.73 | 1.74 | 1.74 | 0.58% | 22,604,680 |
| Dec 11, 2025 | 1.77 | 1.77 | 1.72 | 1.73 | 1.73 | -0.57% | 28,315,090 |
| Dec 10, 2025 | 1.72 | 1.77 | 1.71 | 1.74 | 1.74 | 1.16% | 33,550,100 |
| Dec 9, 2025 | 1.73 | 1.74 | 1.71 | 1.72 | 1.72 | -0.58% | 16,133,100 |
| Dec 8, 2025 | 1.72 | 1.74 | 1.72 | 1.73 | 1.73 | 0.58% | 15,412,450 |
| Dec 5, 2025 | 1.71 | 1.74 | 1.71 | 1.72 | 1.72 | 0.58% | 18,151,600 |
| Dec 4, 2025 | 1.73 | 1.73 | 1.71 | 1.71 | 1.71 | -1.16% | 17,577,600 |
| Dec 3, 2025 | 1.74 | 1.76 | 1.72 | 1.73 | 1.73 | -2.26% | 33,290,310 |
| Dec 2, 2025 | 1.71 | 1.80 | 1.70 | 1.77 | 1.77 | 3.51% | 51,572,250 |
| Dec 1, 2025 | 1.72 | 1.72 | 1.70 | 1.71 | 1.71 | -0.58% | 20,904,400 |
| Nov 28, 2025 | 1.71 | 1.75 | 1.70 | 1.72 | 1.72 | 1.18% | 26,632,400 |
| Nov 27, 2025 | 1.71 | 1.72 | 1.70 | 1.70 | 1.70 | -1.16% | 19,807,340 |
| Nov 26, 2025 | 1.72 | 1.73 | 1.71 | 1.72 | 1.72 | - | 23,275,970 |
| Nov 25, 2025 | 1.72 | 1.74 | 1.71 | 1.72 | 1.72 | - | 22,470,320 |
| Nov 24, 2025 | 1.71 | 1.74 | 1.69 | 1.72 | 1.72 | 0.58% | 31,142,900 |
| Nov 21, 2025 | 1.75 | 1.76 | 1.70 | 1.71 | 1.71 | -3.39% | 46,710,666 |
| Nov 20, 2025 | 1.81 | 1.81 | 1.76 | 1.77 | 1.77 | -2.21% | 45,121,860 |
| Nov 19, 2025 | 1.86 | 1.86 | 1.77 | 1.81 | 1.81 | -2.16% | 77,933,380 |
| Nov 18, 2025 | 1.76 | 1.85 | 1.75 | 1.85 | 1.85 | 5.11% | 93,093,930 |
| Nov 17, 2025 | 1.80 | 1.81 | 1.75 | 1.76 | 1.76 | -3.30% | 55,781,500 |
| Nov 14, 2025 | 1.79 | 1.88 | 1.76 | 1.82 | 1.82 | 1.68% | 110,107,000 |
| Nov 13, 2025 | 1.71 | 1.79 | 1.70 | 1.79 | 1.79 | 5.29% | 80,119,260 |
| Nov 12, 2025 | 1.70 | 1.71 | 1.69 | 1.70 | 1.70 | - | 15,025,880 |
| Nov 11, 2025 | 1.70 | 1.71 | 1.70 | 1.70 | 1.70 | - | 13,718,050 |
| Nov 10, 2025 | 1.69 | 1.71 | 1.69 | 1.70 | 1.70 | 0.59% | 23,014,200 |
| Nov 7, 2025 | 1.69 | 1.70 | 1.69 | 1.69 | 1.69 | - | 9,934,502 |
| Nov 6, 2025 | 1.70 | 1.71 | 1.69 | 1.69 | 1.69 | -0.59% | 19,228,010 |
| Nov 5, 2025 | 1.70 | 1.71 | 1.69 | 1.70 | 1.70 | - | 13,453,050 |
| Nov 4, 2025 | 1.72 | 1.72 | 1.70 | 1.70 | 1.70 | -1.16% | 15,553,360 |
| Nov 3, 2025 | 1.71 | 1.72 | 1.70 | 1.72 | 1.72 | 0.58% | 12,785,420 |
| Oct 31, 2025 | 1.71 | 1.72 | 1.69 | 1.71 | 1.71 | -1.72% | 29,453,600 |
| Oct 30, 2025 | 1.73 | 1.74 | 1.72 | 1.74 | 1.74 | 0.58% | 14,308,550 |
| Oct 29, 2025 | 1.72 | 1.73 | 1.71 | 1.73 | 1.73 | 0.58% | 11,285,520 |
| Oct 28, 2025 | 1.72 | 1.73 | 1.72 | 1.72 | 1.72 | - | 6,653,750 |
| Oct 27, 2025 | 1.74 | 1.74 | 1.72 | 1.72 | 1.72 | -0.58% | 11,871,320 |
| Oct 24, 2025 | 1.73 | 1.74 | 1.72 | 1.73 | 1.73 | - | 16,679,560 |
| Oct 23, 2025 | 1.74 | 1.74 | 1.72 | 1.73 | 1.73 | - | 14,751,020 |
| Oct 22, 2025 | 1.72 | 1.75 | 1.71 | 1.73 | 1.73 | 0.58% | 27,713,470 |
| Oct 21, 2025 | 1.71 | 1.73 | 1.70 | 1.72 | 1.72 | 0.58% | 16,611,910 |
| Oct 20, 2025 | 1.71 | 1.72 | 1.70 | 1.71 | 1.71 | 0.59% | 9,237,701 |
| Oct 17, 2025 | 1.72 | 1.73 | 1.70 | 1.70 | 1.70 | -1.16% | 17,619,270 |
| Oct 16, 2025 | 1.73 | 1.74 | 1.72 | 1.72 | 1.72 | -0.58% | 10,724,910 |
| Oct 15, 2025 | 1.72 | 1.74 | 1.72 | 1.73 | 1.73 | 0.58% | 15,567,580 |
| Oct 14, 2025 | 1.73 | 1.74 | 1.72 | 1.72 | 1.72 | - | 16,504,410 |
| Oct 13, 2025 | 1.72 | 1.73 | 1.70 | 1.72 | 1.72 | -1.71% | 19,997,700 |
| Oct 10, 2025 | 1.74 | 1.76 | 1.74 | 1.75 | 1.75 | - | 16,913,500 |
| Oct 9, 2025 | 1.74 | 1.76 | 1.72 | 1.75 | 1.75 | 1.16% | 24,918,500 |
| Sep 30, 2025 | 1.73 | 1.74 | 1.72 | 1.73 | 1.73 | - | 10,430,650 |