UK markets open in 7 hours 50 minutes

Suning.com Co., Ltd. (002024.SZ)

Shenzhen - Shenzhen Delayed price. Currency in CNY
Add to watchlist
1.2900+0.0500 (+4.03%)
At close: 03:04PM CST
Time period:
01 Jul 2023 - 01 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in CNYDownload
DateOpenHighLowClose*Adj. close**Volume
28 Jun 20241.29001.30001.26001.29001.290058,795,902
27 Jun 20241.24001.24001.23001.24001.240021,697,493
26 Jun 20241.18001.18001.18001.18001.18007,322,939
25 Jun 20241.13001.16001.12001.12001.120045,850,319
24 Jun 20241.23001.23001.18001.18001.180032,150,400
21 Jun 20241.24001.26001.22001.24001.240011,289,840
20 Jun 20241.28001.29001.23001.24001.240022,155,988
19 Jun 20241.29001.30001.28001.28001.280010,499,628
18 Jun 20241.30001.31001.29001.29001.29008,550,864
17 Jun 20241.30001.30001.28001.29001.29008,676,344
14 Jun 20241.31001.31001.28001.30001.300011,231,251
13 Jun 20241.31001.33001.29001.31001.310023,485,327
12 Jun 20241.26001.30001.25001.28001.280019,979,615
11 Jun 20241.25001.27001.21001.26001.260028,179,184
07 Jun 20241.32001.34001.25001.26001.260055,129,542
06 Jun 20241.39001.40001.32001.32001.320044,651,803
05 Jun 20241.40001.41001.39001.39001.390011,304,278
04 Jun 20241.40001.41001.38001.41001.410014,954,075
03 Jun 20241.44001.44001.39001.41001.410020,551,245
31 May 20241.42001.48001.42001.45001.450019,016,897
30 May 20241.43001.43001.42001.42001.42008,136,141
29 May 20241.42001.43001.41001.42001.42007,080,100
28 May 20241.42001.43001.41001.42001.420010,321,806
27 May 20241.43001.44001.41001.42001.420013,066,505
24 May 20241.42001.44001.41001.43001.430011,464,560
23 May 20241.46001.46001.41001.42001.420022,782,753
22 May 20241.46001.47001.46001.46001.460010,042,019
21 May 20241.47001.48001.46001.47001.47008,593,511
20 May 20241.48001.50001.46001.48001.480013,540,200
17 May 20241.47001.48001.46001.47001.470020,989,721
16 May 20241.49001.52001.48001.49001.490014,126,118
15 May 20241.48001.51001.47001.49001.490013,735,251
14 May 20241.48001.49001.47001.48001.48008,408,145
13 May 20241.50001.51001.47001.48001.480019,868,638
10 May 20241.52001.53001.50001.51001.510017,240,002
09 May 20241.53001.54001.51001.52001.520013,955,838
08 May 20241.53001.54001.52001.52001.520010,881,887
07 May 20241.54001.55001.52001.53001.530010,777,958
06 May 20241.53001.55001.53001.54001.540012,730,597
30 Apr 20241.54001.56001.51001.53001.530024,250,745
29 Apr 20241.51001.57001.51001.56001.560027,090,128
26 Apr 20241.51001.52001.49001.52001.520018,403,001
25 Apr 20241.50001.54001.49001.50001.500015,707,869
24 Apr 20241.50001.51001.49001.51001.510010,845,154
23 Apr 20241.50001.52001.50001.50001.50006,601,400
22 Apr 20241.50001.52001.49001.50001.500010,003,086
19 Apr 20241.51001.52001.50001.51001.51008,058,400
18 Apr 20241.52001.54001.51001.52001.520013,112,461
17 Apr 20241.47001.52001.46001.52001.520015,944,911
16 Apr 20241.53001.53001.47001.47001.470025,325,619
15 Apr 20241.56001.58001.54001.55001.550029,629,650
12 Apr 20241.56001.64001.56001.62001.620034,573,120
11 Apr 20241.55001.57001.54001.56001.56009,111,900
10 Apr 20241.58001.58001.54001.56001.560012,447,618
09 Apr 20241.56001.59001.56001.58001.580010,328,318
08 Apr 20241.58001.59001.56001.56001.560010,609,000
03 Apr 20241.59001.60001.58001.59001.59009,007,100
02 Apr 20241.61001.61001.59001.60001.600010,420,880
01 Apr 20241.59001.62001.58001.61001.610016,138,179
29 Mar 20241.59001.60001.57001.59001.59007,439,254
28 Mar 20241.55001.59001.55001.58001.580013,824,453
27 Mar 20241.62001.62001.56001.56001.560017,902,470
26 Mar 20241.62001.63001.60001.61001.610013,198,500
25 Mar 20241.62001.67001.61001.63001.630016,145,566
22 Mar 20241.65001.65001.62001.63001.630015,166,665
21 Mar 20241.66001.66001.64001.65001.65009,393,179
20 Mar 20241.64001.67001.64001.66001.660013,087,755
19 Mar 20241.67001.68001.64001.65001.650018,985,415
18 Mar 20241.68001.69001.66001.68001.680012,917,964
15 Mar 20241.66001.69001.66001.68001.680013,223,713
14 Mar 20241.68001.69001.66001.67001.670011,474,495
13 Mar 20241.69001.69001.66001.67001.670012,455,196
12 Mar 20241.67001.70001.67001.68001.680014,234,301
11 Mar 20241.65001.68001.65001.67001.670010,978,851
08 Mar 20241.66001.67001.64001.66001.66008,793,300
07 Mar 20241.66001.70001.65001.66001.660014,232,812
06 Mar 20241.64001.69001.64001.67001.670017,129,576
05 Mar 20241.67001.68001.64001.65001.650018,098,000
04 Mar 20241.66001.73001.66001.68001.680022,797,810
01 Mar 20241.65001.67001.64001.65001.650016,045,319
29 Feb 20241.61001.66001.61001.65001.650019,080,435
28 Feb 20241.69001.71001.62001.63001.630042,074,492
27 Feb 20241.72001.75001.67001.71001.710049,849,494
26 Feb 20241.65001.68001.64001.68001.680015,541,295
23 Feb 20241.56001.62001.55001.60001.600026,333,277
22 Feb 20241.55001.57001.54001.56001.560018,340,655
21 Feb 20241.56001.60001.54001.56001.560023,547,616
20 Feb 20241.53001.57001.51001.55001.550015,337,983
19 Feb 20241.51001.56001.50001.53001.530022,963,586
08 Feb 20241.45001.51001.44001.50001.500022,045,273
07 Feb 20241.45001.48001.44001.44001.440020,599,705
06 Feb 20241.42001.47001.38001.45001.450027,512,392
05 Feb 20241.51001.52001.45001.45001.450032,947,900
02 Feb 20241.60001.62001.52001.53001.530027,970,203
01 Feb 20241.61001.63001.59001.60001.600014,535,371
31 Jan 20241.66001.69001.62001.62001.620022,037,369
30 Jan 20241.69001.70001.66001.66001.660014,894,639
29 Jan 20241.73001.74001.69001.69001.690014,153,615
26 Jan 20241.72001.74001.71001.73001.730014,607,443
25 Jan 20241.70001.74001.69001.73001.730018,251,878
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...