Suning.com Co., Ltd. (002024.SZ)
Shenzhen - Shenzhen Delayed Price. Currency in CNY
Add to watchlist
At close: 03:04PM CST
Time Period:
May 09, 2023 - May 09, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CNYDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 08, 2024 | 1.5300 | 1.5400 | 1.5200 | 1.5200 | 1.5200 | 10,881,887 |
| May 07, 2024 | 1.5400 | 1.5500 | 1.5200 | 1.5300 | 1.5300 | 10,777,958 |
| May 06, 2024 | 1.5300 | 1.5500 | 1.5300 | 1.5400 | 1.5400 | 12,730,597 |
| Apr 30, 2024 | 1.5400 | 1.5600 | 1.5100 | 1.5300 | 1.5300 | 24,250,745 |
| Apr 29, 2024 | 1.5100 | 1.5700 | 1.5100 | 1.5600 | 1.5600 | 27,090,128 |
| Apr 26, 2024 | 1.5100 | 1.5200 | 1.4900 | 1.5200 | 1.5200 | 18,403,001 |
| Apr 25, 2024 | 1.5000 | 1.5400 | 1.4900 | 1.5000 | 1.5000 | 15,707,869 |
| Apr 24, 2024 | 1.5000 | 1.5100 | 1.4900 | 1.5100 | 1.5100 | 10,845,154 |
| Apr 23, 2024 | 1.5000 | 1.5200 | 1.5000 | 1.5000 | 1.5000 | 6,601,400 |
| Apr 22, 2024 | 1.5000 | 1.5200 | 1.4900 | 1.5000 | 1.5000 | 10,003,086 |
| Apr 19, 2024 | 1.5100 | 1.5200 | 1.5000 | 1.5100 | 1.5100 | 8,058,400 |
| Apr 18, 2024 | 1.5200 | 1.5400 | 1.5100 | 1.5200 | 1.5200 | 13,112,461 |
| Apr 17, 2024 | 1.4700 | 1.5200 | 1.4600 | 1.5200 | 1.5200 | 15,944,911 |
| Apr 16, 2024 | 1.5300 | 1.5300 | 1.4700 | 1.4700 | 1.4700 | 25,325,619 |
| Apr 15, 2024 | 1.5600 | 1.5800 | 1.5400 | 1.5500 | 1.5500 | 29,629,650 |
| Apr 12, 2024 | 1.5600 | 1.6400 | 1.5600 | 1.6200 | 1.6200 | 34,573,120 |
| Apr 11, 2024 | 1.5500 | 1.5700 | 1.5400 | 1.5600 | 1.5600 | 9,111,900 |
| Apr 10, 2024 | 1.5800 | 1.5800 | 1.5400 | 1.5600 | 1.5600 | 12,447,618 |
| Apr 09, 2024 | 1.5600 | 1.5900 | 1.5600 | 1.5800 | 1.5800 | 10,328,318 |
| Apr 08, 2024 | 1.5800 | 1.5900 | 1.5600 | 1.5600 | 1.5600 | 10,609,000 |
| Apr 03, 2024 | 1.5900 | 1.6000 | 1.5800 | 1.5900 | 1.5900 | 9,007,100 |
| Apr 02, 2024 | 1.6100 | 1.6100 | 1.5900 | 1.6000 | 1.6000 | 10,420,880 |
| Apr 01, 2024 | 1.5900 | 1.6200 | 1.5800 | 1.6100 | 1.6100 | 16,138,179 |
| Mar 29, 2024 | 1.5900 | 1.6000 | 1.5700 | 1.5900 | 1.5900 | 7,439,254 |
| Mar 28, 2024 | 1.5500 | 1.5900 | 1.5500 | 1.5800 | 1.5800 | 13,824,453 |
| Mar 27, 2024 | 1.6200 | 1.6200 | 1.5600 | 1.5600 | 1.5600 | 17,902,470 |
| Mar 26, 2024 | 1.6200 | 1.6300 | 1.6000 | 1.6100 | 1.6100 | 13,198,500 |
| Mar 25, 2024 | 1.6200 | 1.6700 | 1.6100 | 1.6300 | 1.6300 | 16,145,566 |
| Mar 22, 2024 | 1.6500 | 1.6500 | 1.6200 | 1.6300 | 1.6300 | 15,166,665 |
| Mar 21, 2024 | 1.6600 | 1.6600 | 1.6400 | 1.6500 | 1.6500 | 9,393,179 |
| Mar 20, 2024 | 1.6400 | 1.6700 | 1.6400 | 1.6600 | 1.6600 | 13,087,755 |
| Mar 19, 2024 | 1.6700 | 1.6800 | 1.6400 | 1.6500 | 1.6500 | 18,985,415 |
| Mar 18, 2024 | 1.6800 | 1.6900 | 1.6600 | 1.6800 | 1.6800 | 12,917,964 |
| Mar 15, 2024 | 1.6600 | 1.6900 | 1.6600 | 1.6800 | 1.6800 | 13,223,713 |
| Mar 14, 2024 | 1.6800 | 1.6900 | 1.6600 | 1.6700 | 1.6700 | 11,474,495 |
| Mar 13, 2024 | 1.6900 | 1.6900 | 1.6600 | 1.6700 | 1.6700 | 12,455,196 |
| Mar 12, 2024 | 1.6700 | 1.7000 | 1.6700 | 1.6800 | 1.6800 | 14,234,301 |
| Mar 11, 2024 | 1.6500 | 1.6800 | 1.6500 | 1.6700 | 1.6700 | 10,978,851 |
| Mar 08, 2024 | 1.6600 | 1.6700 | 1.6400 | 1.6600 | 1.6600 | 8,793,300 |
| Mar 07, 2024 | 1.6600 | 1.7000 | 1.6500 | 1.6600 | 1.6600 | 14,232,812 |
| Mar 06, 2024 | 1.6400 | 1.6900 | 1.6400 | 1.6700 | 1.6700 | 17,129,576 |
| Mar 05, 2024 | 1.6700 | 1.6800 | 1.6400 | 1.6500 | 1.6500 | 18,098,000 |
| Mar 04, 2024 | 1.6600 | 1.7300 | 1.6600 | 1.6800 | 1.6800 | 22,797,810 |
| Mar 01, 2024 | 1.6500 | 1.6700 | 1.6400 | 1.6500 | 1.6500 | 16,045,319 |
| Feb 29, 2024 | 1.6100 | 1.6600 | 1.6100 | 1.6500 | 1.6500 | 19,080,435 |
| Feb 28, 2024 | 1.6900 | 1.7100 | 1.6200 | 1.6300 | 1.6300 | 42,074,492 |
| Feb 27, 2024 | 1.7200 | 1.7500 | 1.6700 | 1.7100 | 1.7100 | 49,849,494 |
| Feb 26, 2024 | 1.6500 | 1.6800 | 1.6400 | 1.6800 | 1.6800 | 15,541,295 |
| Feb 23, 2024 | 1.5600 | 1.6200 | 1.5500 | 1.6000 | 1.6000 | 26,333,277 |
| Feb 22, 2024 | 1.5500 | 1.5700 | 1.5400 | 1.5600 | 1.5600 | 18,340,655 |
| Feb 21, 2024 | 1.5600 | 1.6000 | 1.5400 | 1.5600 | 1.5600 | 23,547,616 |
| Feb 20, 2024 | 1.5300 | 1.5700 | 1.5100 | 1.5500 | 1.5500 | 15,337,983 |
| Feb 19, 2024 | 1.5100 | 1.5600 | 1.5000 | 1.5300 | 1.5300 | 22,963,586 |
| Feb 08, 2024 | 1.4500 | 1.5100 | 1.4400 | 1.5000 | 1.5000 | 22,045,273 |
| Feb 07, 2024 | 1.4500 | 1.4800 | 1.4400 | 1.4400 | 1.4400 | 20,599,705 |
| Feb 06, 2024 | 1.4200 | 1.4700 | 1.3800 | 1.4500 | 1.4500 | 27,512,392 |
| Feb 05, 2024 | 1.5100 | 1.5200 | 1.4500 | 1.4500 | 1.4500 | 32,947,900 |
| Feb 02, 2024 | 1.6000 | 1.6200 | 1.5200 | 1.5300 | 1.5300 | 27,970,203 |
| Feb 01, 2024 | 1.6100 | 1.6300 | 1.5900 | 1.6000 | 1.6000 | 14,535,371 |
| Jan 31, 2024 | 1.6600 | 1.6900 | 1.6200 | 1.6200 | 1.6200 | 22,037,369 |
| Jan 30, 2024 | 1.6900 | 1.7000 | 1.6600 | 1.6600 | 1.6600 | 14,894,639 |
| Jan 29, 2024 | 1.7300 | 1.7400 | 1.6900 | 1.6900 | 1.6900 | 14,153,615 |
| Jan 26, 2024 | 1.7200 | 1.7400 | 1.7100 | 1.7300 | 1.7300 | 14,607,443 |
| Jan 25, 2024 | 1.7000 | 1.7400 | 1.6900 | 1.7300 | 1.7300 | 18,251,878 |
| Jan 24, 2024 | 1.6800 | 1.7100 | 1.6600 | 1.7000 | 1.7000 | 15,495,977 |
| Jan 23, 2024 | 1.6700 | 1.6900 | 1.6500 | 1.6800 | 1.6800 | 16,842,644 |
| Jan 22, 2024 | 1.7300 | 1.7400 | 1.6600 | 1.6700 | 1.6700 | 19,526,250 |
| Jan 19, 2024 | 1.7200 | 1.7400 | 1.7100 | 1.7200 | 1.7200 | 12,177,503 |
| Jan 18, 2024 | 1.7300 | 1.7400 | 1.6900 | 1.7300 | 1.7300 | 20,642,755 |
| Jan 17, 2024 | 1.7800 | 1.7900 | 1.7400 | 1.7400 | 1.7400 | 14,199,200 |
| Jan 16, 2024 | 1.8200 | 1.8300 | 1.7700 | 1.7800 | 1.7800 | 19,810,583 |
| Jan 15, 2024 | 1.8300 | 1.8600 | 1.8200 | 1.8300 | 1.8300 | 16,769,061 |
| Jan 12, 2024 | 1.8100 | 1.8600 | 1.8000 | 1.8400 | 1.8400 | 19,272,590 |
| Jan 11, 2024 | 1.8000 | 1.8200 | 1.7800 | 1.8200 | 1.8200 | 14,668,887 |
| Jan 10, 2024 | 1.8300 | 1.8300 | 1.8000 | 1.8000 | 1.8000 | 17,784,200 |
| Jan 09, 2024 | 1.7900 | 1.8600 | 1.7900 | 1.8300 | 1.8300 | 31,319,198 |
| Jan 08, 2024 | 1.8100 | 1.8300 | 1.7800 | 1.7800 | 1.7800 | 22,632,357 |
| Jan 05, 2024 | 1.8500 | 1.8600 | 1.7900 | 1.8000 | 1.8000 | 45,868,736 |
| Jan 04, 2024 | 1.8000 | 1.8700 | 1.8000 | 1.8700 | 1.8700 | 61,955,097 |
| Jan 03, 2024 | 1.7600 | 1.7900 | 1.7600 | 1.7800 | 1.7800 | 13,893,569 |
| Jan 02, 2024 | 1.7800 | 1.7900 | 1.7600 | 1.7600 | 1.7600 | 9,765,600 |
| Dec 29, 2023 | 1.7600 | 1.8000 | 1.7500 | 1.7700 | 1.7700 | 15,495,895 |
| Dec 28, 2023 | 1.7400 | 1.7800 | 1.7300 | 1.7600 | 1.7600 | 18,844,367 |
| Dec 27, 2023 | 1.7500 | 1.7700 | 1.7200 | 1.7500 | 1.7500 | 25,088,641 |
| Dec 26, 2023 | 1.6900 | 1.7700 | 1.6800 | 1.7600 | 1.7600 | 41,690,502 |
| Dec 25, 2023 | 1.7100 | 1.7100 | 1.6900 | 1.6900 | 1.6900 | 8,864,700 |
| Dec 22, 2023 | 1.7100 | 1.7400 | 1.7000 | 1.7100 | 1.7100 | 12,933,418 |
| Dec 21, 2023 | 1.7000 | 1.7200 | 1.6800 | 1.7100 | 1.7100 | 12,936,876 |
| Dec 20, 2023 | 1.7200 | 1.7300 | 1.7000 | 1.7000 | 1.7000 | 9,440,000 |
| Dec 19, 2023 | 1.7200 | 1.7400 | 1.7100 | 1.7200 | 1.7200 | 9,881,588 |
| Dec 18, 2023 | 1.7500 | 1.7500 | 1.7200 | 1.7300 | 1.7300 | 13,074,964 |
| Dec 15, 2023 | 1.7600 | 1.7700 | 1.7400 | 1.7600 | 1.7600 | 9,715,120 |
| Dec 14, 2023 | 1.7600 | 1.7700 | 1.7500 | 1.7500 | 1.7500 | 7,704,500 |
| Dec 13, 2023 | 1.7800 | 1.7900 | 1.7500 | 1.7500 | 1.7500 | 15,220,500 |
| Dec 12, 2023 | 1.7800 | 1.7900 | 1.7700 | 1.7800 | 1.7800 | 10,198,719 |
| Dec 11, 2023 | 1.8200 | 1.8200 | 1.7300 | 1.7800 | 1.7800 | 24,321,844 |
| Dec 08, 2023 | 1.8200 | 1.8300 | 1.8100 | 1.8200 | 1.8200 | 9,293,284 |
| Dec 07, 2023 | 1.8200 | 1.8300 | 1.8100 | 1.8200 | 1.8200 | 9,933,168 |
| Dec 06, 2023 | 1.8200 | 1.8300 | 1.8100 | 1.8200 | 1.8200 | 10,275,326 |
| Dec 05, 2023 | 1.8300 | 1.8300 | 1.8100 | 1.8100 | 1.8100 | 14,110,017 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.