Sailun Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 12, 2025	15.25	15.36	14.94	15.02	15.02	-1.89%	30,751,282
Sep 11, 2025	15.17	15.31	15.05	15.31	15.31	1.32%	22,942,053
Sep 10, 2025	15.19	15.35	15.09	15.11	15.11	-1.37%	28,431,160
Sep 9, 2025	15.26	15.59	15.18	15.32	15.17	0.33%	39,866,746
Sep 8, 2025	14.90	15.38	14.85	15.27	15.12	2.69%	44,383,049
Sep 5, 2025	14.28	14.95	14.24	14.87	14.72	4.06%	59,242,300
Sep 4, 2025	14.30	14.35	14.10	14.29	14.15	-0.63%	33,775,072
Sep 3, 2025	14.48	14.65	14.15	14.38	14.24	-0.69%	36,243,754
Sep 2, 2025	14.43	14.55	14.26	14.48	14.34	0.35%	34,061,756
Sep 1, 2025	14.18	14.52	14.02	14.43	14.29	1.83%	35,721,959
Aug 29, 2025	14.31	14.44	14.15	14.17	14.03	-0.91%	39,592,995
Aug 28, 2025	14.02	14.39	14.00	14.30	14.16	0.92%	38,275,885
Aug 27, 2025	14.22	14.46	14.13	14.17	14.03	-1.25%	49,196,164
Aug 26, 2025	13.58	14.46	13.54	14.35	14.21	5.67%	104,702,353
Aug 25, 2025	13.41	13.68	13.27	13.58	13.45	1.65%	60,316,229
Aug 22, 2025	13.20	13.39	13.16	13.36	13.23	0.75%	40,100,088
Aug 21, 2025	13.04	13.33	12.88	13.26	13.13	1.69%	62,522,282
Aug 20, 2025	13.19	13.19	12.91	13.04	12.91	-1.51%	58,313,691
Aug 19, 2025	13.11	13.34	12.82	13.24	13.11	-0.75%	67,817,157
Aug 18, 2025	13.45	13.50	13.32	13.34	13.21	-0.37%	36,870,561
Aug 15, 2025	13.14	13.60	13.06	13.39	13.26	2.45%	56,149,191
Aug 14, 2025	13.30	13.35	13.05	13.07	12.94	-1.36%	25,904,957
Aug 13, 2025	13.47	13.47	13.22	13.25	13.12	-1.19%	33,012,769
Aug 12, 2025	13.16	13.56	13.09	13.41	13.28	2.29%	52,118,359
Aug 11, 2025	13.08	13.16	13.02	13.11	12.98	-0.08%	18,023,179
Aug 8, 2025	13.25	13.29	13.10	13.12	12.99	-0.98%	18,672,349
Aug 7, 2025	13.30	13.31	13.21	13.25	13.12	-0.30%	12,465,124
Aug 6, 2025	13.23	13.38	13.12	13.29	13.16	0.45%	22,541,603
Aug 5, 2025	13.23	13.29	13.11	13.23	13.10	-	19,586,972
Aug 4, 2025	12.91	13.28	12.88	13.23	13.10	2.00%	29,952,393
Aug 1, 2025	12.88	13.01	12.85	12.97	12.84	0.62%	20,084,419
Jul 31, 2025	13.12	13.12	12.84	12.89	12.76	-1.98%	28,980,512
Jul 30, 2025	12.99	13.31	12.94	13.15	13.02	1.23%	37,909,320
Jul 29, 2025	13.13	13.15	12.91	12.99	12.86	-1.07%	36,993,683
Jul 28, 2025	13.45	13.52	13.12	13.13	13.00	-2.38%	39,297,300
Jul 25, 2025	13.35	13.73	13.30	13.45	13.32	1.28%	43,344,075
Jul 24, 2025	13.22	13.33	13.20	13.28	13.15	0.61%	30,322,048
Jul 23, 2025	13.30	13.54	13.19	13.20	13.07	-0.15%	40,354,597
Jul 22, 2025	13.28	13.31	13.01	13.22	13.09	-0.45%	36,531,790
Jul 21, 2025	13.26	13.29	13.15	13.28	13.15	0.23%	21,282,811
Jul 18, 2025	13.41	13.43	13.11	13.25	13.12	-1.12%	27,510,082
Jul 17, 2025	13.38	13.46	13.37	13.40	13.27	-0.45%	13,753,893
Jul 16, 2025	13.39	13.55	13.30	13.46	13.33	0.67%	19,318,612
Jul 15, 2025	13.37	13.43	13.20	13.37	13.24	0.60%	22,168,804
Jul 14, 2025	13.34	13.42	13.29	13.29	13.16	-0.37%	19,124,611
Jul 11, 2025	13.38	13.54	13.30	13.34	13.21	-0.15%	26,620,942
Jul 10, 2025	13.60	13.60	13.35	13.36	13.23	-1.62%	30,530,522
Jul 9, 2025	13.39	13.70	13.35	13.58	13.45	1.34%	40,540,419
Jul 8, 2025	13.24	13.42	13.12	13.40	13.27	1.21%	31,794,330
Jul 7, 2025	12.95	13.33	12.92	13.24	13.11	2.00%	29,821,359