U.S. Markets open in 4 hrs 17 mins

Suning Commerce (002024.SZ)

Shenzhen - Shenzhen Delayed Price. Currency in CNY
Add to watchlist
12.78-0.22 (-1.69%)
At close: 3:59PM CST
DateOpenHighLowClose*Adj Close**Volume
Sep 22, 201712.8813.1412.6812.7812.7886,039,965
Sep 21, 201712.6813.1912.6813.0013.00169,573,329
Sep 20, 201711.9012.9811.9012.6612.66136,814,876
Sep 19, 201712.0312.1511.9011.9111.9142,813,137
Sep 18, 201711.7712.0111.7012.0012.0037,461,009
Sep 15, 201711.8211.8711.6711.7711.7730,152,430
Sep 14, 201712.0212.0611.8211.8411.8427,591,963
Sep 13, 201711.9612.0611.8812.0012.0030,504,622
Sep 12, 201711.9412.0411.8611.9711.9737,396,676
Sep 11, 201711.6812.0011.6311.9311.9351,561,069
Sep 08, 201711.6511.7611.6111.6811.6833,809,570
Sep 07, 201711.6511.7211.5211.5711.5731,731,240
Sep 06, 201711.6411.7611.5611.6911.6924,582,723
Sep 05, 201711.6911.7611.6011.6611.6626,977,994
Sep 04, 201711.7211.7311.5311.7011.7053,386,351
Sep 01, 201711.9111.9911.7411.7711.7741,470,912
Aug 31, 201711.9812.0711.8811.9111.9131,025,306
Aug 30, 201711.8311.9711.7811.8611.8623,812,938
Aug 29, 201711.9312.0311.8011.8511.8531,067,049
Aug 28, 201711.7912.0311.6811.9411.9453,512,355
Aug 25, 201711.6411.8411.6411.7411.7426,926,607
Aug 24, 201711.8411.9011.6411.6511.6531,503,085
Aug 23, 201712.1212.1311.7811.8611.8652,969,495
Aug 22, 201712.0312.2811.9212.1512.1568,425,139
Aug 21, 201712.4912.6712.0712.0712.07133,448,173
Aug 18, 201712.0712.0712.0712.0712.07-
Aug 17, 201712.0712.0712.0712.0712.07-
Aug 16, 201711.7312.1811.6712.0712.0782,442,009
Aug 15, 201711.6711.8011.6011.6811.6828,797,235
Aug 14, 201711.5011.7811.4711.6811.6834,930,152
Aug 11, 201711.7511.8211.4211.4411.4457,567,776
Aug 10, 201712.0712.2111.8811.8811.8849,758,783
Aug 09, 201712.0212.2611.8312.1212.1274,676,431
Aug 08, 201711.9412.1111.8412.0212.0265,621,872
Aug 07, 201712.0012.1011.6711.8711.8772,485,910
Aug 04, 201712.0112.1811.9512.0012.0060,911,471
Aug 03, 201712.1012.2711.9112.0012.0097,998,888
Aug 02, 201712.3112.5312.1212.2012.20133,913,319
Aug 01, 201712.2912.5512.1212.3112.31257,425,282
Jul 31, 201711.0011.9011.0011.9011.90151,116,276
Jul 28, 201710.8010.9010.7110.8210.8229,104,934
Jul 27, 201710.6110.8810.5610.7510.7551,703,184
Jul 26, 201710.5310.6110.4710.5710.5722,975,737
Jul 25, 201710.5010.6810.4710.5710.5726,893,821
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...