U.S. Markets close in 11 mins.

Suning Commerce (002024.SZ)


Shenzhen - Shenzhen Delayed Price. Currency in CNY
Add to watchlist
10.50-0.07 (-0.66%)
At close: 3:59PM CST
DateOpenHighLowClose*Adj Close**Volume
Jul 24, 201710.5710.5710.4110.5010.5028,611,891
Jul 21, 201710.6110.7310.5310.5710.5739,077,367
Jul 20, 201710.6310.7310.5010.5410.5449,237,425
Jul 19, 201710.4510.6810.2210.6310.6385,601,932
Jul 18, 201710.8110.9510.7810.9310.9325,695,769
Jul 17, 201711.1511.2310.8010.8010.8052,829,641
Jul 14, 201711.0111.2610.9811.2011.2045,713,513
Jul 13, 201710.9211.1510.9211.0311.0337,329,692
Jul 12, 201710.9310.9610.8010.9010.9022,382,058
Jul 11, 201710.8811.0410.8610.9210.9230,650,750
Jul 10, 201710.9310.9510.7910.8410.8436,081,103
Jul 07, 201710.9311.0710.8710.9510.9530,395,016
Jul 06, 201711.1811.1910.8910.9910.9958,870,783
Jul 05, 201711.0511.1911.0411.1811.1824,324,749
Jul 04, 201711.3011.3510.9811.0911.0947,553,747
Jul 03, 201711.2511.4911.2011.3011.3056,265,402
Jun 30, 201711.2511.3011.2011.2511.2536,081,918
Jun 29, 201710.9411.3710.9411.3211.3282,736,058
Jun 28, 201711.0711.1510.9010.9310.9331,907,561
Jun 27, 201711.1711.2511.0611.1111.1130,033,059
Jun 26, 201710.8411.1710.8211.1411.1453,691,442
Jun 23, 201710.8510.9210.7110.8510.8531,198,652
Jun 22, 201711.1211.1810.8310.8310.8338,008,766
Jun 21, 201711.0911.1410.9911.1311.1329,203,418
Jun 20, 201711.0811.1211.0011.0111.0122,634,014
Jun 19, 201711.0711.2711.0111.0711.0729,811,594
Jun 16, 201711.0611.1010.9811.0411.0423,613,008
Jun 15, 201711.1111.1411.0011.0311.0339,774,315
Jun 14, 201711.1011.2411.0511.1111.1140,661,174
Jun 13, 201711.2111.2911.0611.1311.1362,172,154
Jun 12, 201710.6111.3510.6111.1911.19130,305,597
Jun 09, 201710.8910.9910.6810.7110.7163,759,791
Jun 08, 201710.5510.6010.5010.5210.5215,651,526
Jun 07, 201710.3910.5910.3710.5710.5727,135,238
Jun 07, 20170.07 Dividend
Jun 06, 201710.4110.4810.3410.4510.3813,173,690
Jun 05, 201710.3410.5210.3110.4110.3424,302,738
Jun 02, 201710.1610.4010.1310.3310.2622,147,709
Jun 01, 201710.6310.6510.2010.2010.1352,803,393
May 31, 201710.5710.7910.5710.6310.5634,450,020
May 26, 201710.6410.6410.5510.5710.5014,108,271
May 25, 201710.4810.6610.4210.6410.5727,149,807
May 24, 201710.4210.5210.3110.5010.4317,286,997
May 23, 201710.5510.6510.3710.4210.3523,239,790
May 22, 201710.5410.7710.5110.6010.5340,585,041
May 19, 201710.4810.5710.4210.5010.4315,587,571
May 18, 201710.5010.6110.4310.4410.3726,288,046
May 17, 201710.4410.6710.4110.5510.4846,559,734
May 16, 201710.4010.4310.2510.4210.3527,877,054
May 15, 201710.3210.4610.2910.4010.3324,837,131
May 12, 201710.1810.3810.1610.2710.2027,631,886
May 11, 201710.1410.239.9810.2110.1434,094,450
May 10, 201710.1610.4710.1310.1710.1032,847,430
May 09, 201710.0810.1610.0610.1510.0813,666,485
May 08, 201710.1310.1710.0410.1010.0316,699,117
May 05, 201710.2910.3210.1110.1210.0516,763,251
May 04, 201710.3710.4210.2810.2910.2215,160,095
May 03, 201710.4010.4710.3310.3810.3114,270,661
May 02, 201710.1210.5710.1210.4010.3338,099,973
Apr 28, 201710.1310.1710.0410.1210.0518,093,296
Apr 27, 201710.2010.209.9010.1210.0537,505,250
Apr 26, 201710.2710.2910.1710.2010.1319,245,565
Apr 25, 201710.2510.3210.2510.2510.1816,556,757
Apr 24, 201710.4510.4710.2110.2410.1723,122,824
Apr 21, 201710.5010.5210.4410.4510.3812,006,307
Apr 20, 201710.4610.5110.4110.4510.3817,040,781
Apr 19, 201710.5610.5710.4110.4610.3929,113,144
Apr 18, 201710.6010.6910.5910.5910.5219,096,843
Apr 17, 201710.7110.7210.5610.6110.5429,997,061
Apr 14, 201710.8210.8310.6910.7110.6425,590,862
Apr 13, 201710.8210.8810.7910.8310.7619,994,620
Apr 12, 201710.8110.8610.7810.8210.7520,471,150
Apr 11, 201710.8710.8910.7410.8610.7926,136,885
Apr 10, 201710.9410.9610.7910.8310.7634,361,066
Apr 07, 201710.9211.0010.9110.9510.8820,467,243
Apr 06, 201710.9510.9810.9110.9410.8716,899,394
Apr 05, 201710.8010.9910.8010.9610.8926,037,592
Mar 31, 201710.8010.9110.7710.8010.7328,709,018
Mar 30, 201710.8210.8610.6610.6910.6233,030,679
Mar 29, 201710.8810.9010.8210.8210.7516,629,607
Mar 28, 201710.9210.9210.8510.8810.8114,512,314
Mar 27, 201710.8911.0210.8710.9110.8421,731,098
Mar 24, 201710.8410.9210.8310.9110.8422,338,032
Mar 23, 201710.8310.9210.8010.8510.7816,522,382
Mar 22, 201710.8910.9210.8010.8410.7720,013,928
Mar 21, 201710.9010.9510.8610.9410.8716,355,386
Mar 20, 201710.9110.9610.8010.8910.8225,359,096
Mar 17, 201711.1011.1110.8910.9310.8630,223,555
Mar 16, 201711.0511.1111.0311.0811.0121,226,468
Mar 15, 201711.0511.0810.9811.0110.9418,171,568
Mar 14, 201711.0311.0610.9811.0010.9315,925,920
Mar 13, 201710.9911.0710.9111.0310.9624,786,053
Mar 10, 201710.9811.0510.9710.9910.9217,968,858
Mar 09, 201711.0811.1210.9410.9810.9130,133,551
Mar 08, 201711.1611.1611.0911.1011.0322,809,638
Mar 07, 201711.2111.2611.1111.1611.0931,016,448
Mar 06, 201711.2211.2811.1511.2311.1522,104,785
Mar 03, 201711.1911.2311.1111.2011.1224,687,876
Mar 02, 201711.3511.3711.1911.2011.1236,217,297
Mar 01, 201711.3011.4911.2811.3611.2841,066,047
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...