Sailun Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 20, 2026	13.50	13.66	13.26	13.27	13.27	-1.12%	22,619,925
Mar 19, 2026	13.82	13.82	13.36	13.42	13.42	-4.21%	46,287,750
Mar 18, 2026	13.96	14.05	13.65	14.01	14.01	0.86%	37,031,210
Mar 17, 2026	13.97	14.09	13.88	13.89	13.89	-0.07%	28,925,465
Mar 16, 2026	14.29	14.31	13.84	13.90	13.90	-2.87%	43,093,440
Mar 13, 2026	14.56	14.75	14.28	14.31	14.31	-1.58%	25,521,900
Mar 12, 2026	14.60	14.68	14.43	14.54	14.54	-1.29%	25,007,333
Mar 11, 2026	14.74	14.81	14.53	14.73	14.73	0.14%	27,292,740
Mar 10, 2026	14.45	14.82	14.44	14.71	14.71	3.88%	45,700,587
Mar 9, 2026	14.66	14.67	13.97	14.16	14.16	-4.90%	63,835,697
Mar 6, 2026	14.83	15.00	14.63	14.89	14.89	0.88%	17,850,480
Mar 5, 2026	14.70	15.01	14.64	14.76	14.76	2.15%	27,231,870
Mar 4, 2026	14.50	14.76	14.36	14.45	14.45	-1.63%	24,351,173
Mar 3, 2026	15.32	15.37	14.68	14.69	14.69	-4.24%	48,764,418
Mar 2, 2026	15.45	15.74	15.25	15.34	15.34	-2.42%	28,163,042
Feb 27, 2026	15.69	15.96	15.61	15.72	15.72	-0.19%	15,401,480
Feb 26, 2026	15.95	15.96	15.58	15.75	15.75	-1.25%	21,720,330
Feb 25, 2026	15.90	16.08	15.86	15.95	15.95	0.06%	20,682,970
Feb 24, 2026	15.59	16.02	15.51	15.94	15.94	3.37%	31,540,863
Feb 13, 2026	15.86	15.89	15.37	15.42	15.42	-2.59%	35,574,745
Feb 12, 2026	16.13	16.28	15.81	15.83	15.83	-1.43%	25,076,300
Feb 11, 2026	16.29	16.38	15.90	16.06	16.06	-1.17%	23,608,080
Feb 10, 2026	16.38	16.43	16.17	16.25	16.25	-0.55%	15,796,660
Feb 9, 2026	16.48	16.81	16.31	16.34	16.34	-0.18%	17,090,560
Feb 6, 2026	16.62	16.72	16.31	16.37	16.37	-1.50%	19,636,729
Feb 5, 2026	16.67	16.93	16.56	16.62	16.62	-0.18%	22,319,260
Feb 4, 2026	16.15	16.84	16.00	16.65	16.65	4.06%	41,956,200
Feb 3, 2026	15.70	16.10	15.58	16.00	16.00	2.89%	35,888,410
Feb 2, 2026	15.70	15.88	15.49	15.55	15.55	-1.89%	30,022,514
Jan 30, 2026	16.00	16.35	15.67	15.85	15.85	-1.18%	38,204,560
Jan 29, 2026	16.28	16.46	15.92	16.04	16.04	-1.47%	28,900,200
Jan 28, 2026	15.72	16.55	15.72	16.28	16.28	4.29%	63,760,471
Jan 27, 2026	15.85	15.99	15.60	15.61	15.61	-1.76%	30,273,832
Jan 26, 2026	15.91	16.18	15.82	15.89	15.89	-	33,157,390
Jan 23, 2026	16.35	16.50	15.79	15.89	15.89	-3.11%	37,777,100
Jan 22, 2026	16.47	16.55	16.14	16.40	16.40	-0.43%	31,101,180
Jan 21, 2026	16.50	16.74	16.25	16.47	16.47	-0.18%	33,931,770
Jan 20, 2026	16.40	16.57	16.19	16.50	16.50	1.29%	29,845,820
Jan 19, 2026	15.74	16.60	15.68	16.29	16.29	3.36%	53,582,950
Jan 16, 2026	15.46	15.89	15.40	15.76	15.76	2.20%	44,083,748
Jan 15, 2026	15.42	15.59	15.30	15.42	15.42	0.19%	37,620,618
Jan 14, 2026	15.63	15.70	15.29	15.39	15.39	-0.90%	41,871,282
Jan 13, 2026	16.04	16.04	15.48	15.53	15.53	-3.18%	63,318,410
Jan 12, 2026	16.20	16.20	15.95	16.04	16.04	-0.93%	28,264,440
Jan 9, 2026	16.31	16.35	16.04	16.19	16.19	-0.67%	26,289,098
Jan 8, 2026	16.61	16.65	16.12	16.30	16.30	-2.98%	32,196,640
Jan 7, 2026	16.49	16.88	16.36	16.80	16.80	2.25%	42,339,230
Jan 6, 2026	16.44	16.59	16.16	16.43	16.43	-0.73%	41,420,050
Jan 5, 2026	16.38	16.77	16.23	16.55	16.55	2.29%	36,878,730
Dec 31, 2025	16.34	16.40	16.11	16.18	16.18	-1.52%	20,610,000