Suning.com Co., Ltd. (SHE:002024)
China
· Delayed Price · Currency is CNY 1.320
+0.020 (1.54%)
Apr 29, 2026, 3:04 PM CST
Suning.com Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 1.34 | 1.35 | 1.30 | 1.32 | - | 1.54% | 34,805,020 |
| 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 |
| Apr 13, 2026 | 1.35 | 1.35 | 1.31 | 1.35 | 1.35 | -0.74% | 30,990,280 |
| Apr 10, 2026 | 1.34 | 1.39 | 1.33 | 1.36 | 1.36 | 1.49% | 38,150,100 |
| 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% | 51,180,010 |
| Apr 7, 2026 | 1.33 | 1.40 | 1.32 | 1.36 | 1.36 | 2.26% | 52,547,110 |
| 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% | 37,421,200 |
| Apr 1, 2026 | 1.43 | 1.45 | 1.38 | 1.39 | 1.39 | -2.80% | 48,531,450 |
| Mar 31, 2026 | 1.41 | 1.45 | 1.40 | 1.43 | 1.43 | -2.72% | 86,673,990 |
| Mar 30, 2026 | 1.41 | 1.47 | 1.40 | 1.47 | 1.47 | 5.00% | 71,940,030 |
| Mar 27, 2026 | 1.32 | 1.40 | 1.31 | 1.40 | 1.40 | 5.26% | 40,626,340 |
| Mar 26, 2026 | 1.32 | 1.35 | 1.31 | 1.33 | 1.33 | - | 35,511,810 |
| Mar 25, 2026 | 1.31 | 1.34 | 1.30 | 1.33 | 1.33 | 1.53% | 40,142,200 |
| Mar 24, 2026 | 1.31 | 1.32 | 1.28 | 1.31 | 1.31 | 1.55% | 38,982,880 |
| Mar 23, 2026 | 1.33 | 1.34 | 1.29 | 1.29 | 1.29 | -5.15% | 56,882,360 |
| Mar 20, 2026 | 1.36 | 1.38 | 1.35 | 1.36 | 1.36 | - | 42,404,050 |
| Mar 19, 2026 | 1.40 | 1.42 | 1.36 | 1.36 | 1.36 | -4.90% | 83,912,150 |
| 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% | 13,791,870 |
| Mar 13, 2026 | 1.51 | 1.53 | 1.51 | 1.51 | 1.51 | -0.66% | 19,138,670 |
| Mar 12, 2026 | 1.51 | 1.54 | 1.50 | 1.52 | 1.52 | 0.66% | 30,504,860 |
| Mar 11, 2026 | 1.52 | 1.52 | 1.50 | 1.51 | 1.51 | -0.66% | 17,927,610 |
| Mar 10, 2026 | 1.51 | 1.52 | 1.50 | 1.52 | 1.52 | 0.66% | 12,628,960 |
| Mar 9, 2026 | 1.51 | 1.51 | 1.49 | 1.51 | 1.51 | -0.66% | 21,133,900 |
| 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 |