Sailun Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 27, 2026	15.69	15.96	15.61	15.75	-	-	8,937,375
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
Dec 30, 2025	15.93	16.47	15.81	16.43	16.43	2.37%	41,927,230
Dec 29, 2025	16.71	16.90	15.96	16.05	16.05	-2.01%	55,858,700
Dec 26, 2025	16.25	16.40	16.15	16.38	16.38	0.99%	30,417,380
Dec 25, 2025	16.25	16.32	16.09	16.22	16.22	-0.49%	22,898,250
Dec 24, 2025	16.52	16.58	16.17	16.30	16.30	-0.91%	20,989,369
Dec 23, 2025	16.85	16.85	16.38	16.45	16.45	-2.20%	30,650,440
Dec 22, 2025	17.01	17.06	16.75	16.82	16.82	-1.00%	37,599,480
Dec 19, 2025	17.33	17.46	16.65	16.99	16.99	-1.96%	46,031,510
Dec 18, 2025	17.51	17.57	17.31	17.33	17.33	-0.86%	10,829,000
Dec 17, 2025	17.47	17.64	17.26	17.48	17.48	0.58%	19,026,810
Dec 16, 2025	17.45	17.49	17.14	17.38	17.38	-0.23%	26,476,160
Dec 15, 2025	17.88	17.88	17.33	17.42	17.42	-2.68%	32,554,460
Dec 12, 2025	17.70	18.05	17.53	17.90	17.90	1.53%	35,688,530
Dec 11, 2025	17.90	18.04	17.59	17.63	17.63	-1.73%	25,045,760
Dec 10, 2025	17.24	17.99	17.19	17.94	17.94	3.76%	44,061,390