Sailun Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Dec 9, 2025	17.16	17.59	17.05	17.29	17.29	0.99%	22,040,610
Dec 8, 2025	17.20	17.44	17.01	17.12	17.12	-0.52%	24,433,500
Dec 5, 2025	16.88	17.34	16.85	17.21	17.21	2.02%	26,703,900
Dec 4, 2025	16.76	16.94	16.59	16.87	16.87	0.90%	20,409,140
Dec 3, 2025	16.37	16.74	16.28	16.72	16.72	2.20%	24,825,440
Dec 2, 2025	15.90	16.48	15.90	16.36	16.36	2.31%	27,127,160
Dec 1, 2025	15.95	16.03	15.48	15.99	15.99	0.25%	22,205,460
Nov 28, 2025	15.92	16.06	15.69	15.95	15.95	0.63%	15,662,031
Nov 27, 2025	15.88	16.09	15.81	15.85	15.85	-	12,525,950
Nov 26, 2025	15.70	15.91	15.59	15.85	15.85	1.15%	16,323,324
Nov 25, 2025	15.72	15.85	15.55	15.67	15.67	-0.51%	19,465,420
Nov 24, 2025	16.03	16.14	15.73	15.75	15.75	-1.19%	26,934,043
Nov 21, 2025	16.13	16.27	15.80	15.94	15.94	-1.06%	27,663,234
Nov 20, 2025	16.19	16.29	16.10	16.11	16.11	-0.49%	16,422,950
Nov 19, 2025	15.81	16.55	15.81	16.19	16.19	3.06%	42,255,180
Nov 18, 2025	15.78	15.98	15.63	15.71	15.71	-0.13%	18,195,640
Nov 17, 2025	15.87	15.96	15.60	15.73	15.73	-1.56%	25,474,660
Nov 14, 2025	16.19	16.32	15.95	15.98	15.98	-1.36%	16,382,930
Nov 13, 2025	16.32	16.42	16.09	16.20	16.20	-0.74%	19,899,700
Nov 12, 2025	16.02	16.45	16.01	16.32	16.32	0.80%	26,914,250
Nov 11, 2025	16.10	16.33	16.03	16.19	16.19	0.68%	22,881,230
Nov 10, 2025	16.15	16.21	15.91	16.08	16.08	-0.68%	25,163,680
Nov 7, 2025	16.00	16.39	15.96	16.19	16.19	0.75%	24,315,150
Nov 6, 2025	15.80	16.32	15.72	16.07	16.07	1.71%	28,202,330
Nov 5, 2025	15.66	15.88	15.43	15.80	15.80	0.89%	27,187,100
Nov 4, 2025	15.50	15.99	15.43	15.66	15.66	0.90%	47,548,950
Nov 3, 2025	15.47	15.67	15.22	15.52	15.52	1.11%	22,891,230
Oct 31, 2025	15.37	15.52	15.26	15.35	15.35	-0.26%	26,191,160
Oct 30, 2025	15.28	15.49	15.17	15.39	15.39	1.12%	40,022,690
Oct 29, 2025	14.66	15.27	14.55	15.22	15.22	4.03%	54,094,560
Oct 28, 2025	14.58	14.69	14.51	14.63	14.63	0.41%	13,573,960
Oct 27, 2025	14.52	14.69	14.44	14.57	14.57	0.55%	14,313,410
Oct 24, 2025	14.50	14.56	14.35	14.49	14.49	-0.14%	14,118,740
Oct 23, 2025	14.36	14.55	14.24	14.51	14.51	1.26%	13,683,200
Oct 22, 2025	14.27	14.41	14.27	14.33	14.33	-	7,721,712
Oct 21, 2025	14.17	14.50	14.06	14.33	14.33	1.92%	27,236,540
Oct 20, 2025	13.94	14.13	13.78	14.06	14.06	2.18%	18,315,000
Oct 17, 2025	14.24	14.24	13.74	13.76	13.76	-3.30%	25,663,870