Sailun Group Co., Ltd. (SHA:601058)
China · Delayed Price · Currency is CNY 14.38
-0.16 (-1.10%)
Sep 30, 2025, 3:00 PM CST
Sailun Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2025 | 14.54 | 14.56 | 14.32 | 14.38 | 14.38 | -1.10% | 19,360,089 |
| Sep 29, 2025 | 14.60 | 14.64 | 14.21 | 14.54 | 14.54 | -0.75% | 40,584,805 |
| Sep 26, 2025 | 14.48 | 14.70 | 14.45 | 14.65 | 14.65 | 1.67% | 18,928,574 |
| Sep 25, 2025 | 14.71 | 14.71 | 14.41 | 14.41 | 14.41 | -1.64% | 16,589,243 |
| Sep 24, 2025 | 14.64 | 14.70 | 14.44 | 14.65 | 14.65 | - | 16,245,390 |
| Sep 23, 2025 | 14.40 | 14.74 | 14.31 | 14.65 | 14.65 | 1.74% | 20,489,949 |
| Sep 22, 2025 | 14.80 | 14.81 | 14.38 | 14.40 | 14.40 | -1.57% | 15,877,408 |
| Sep 19, 2025 | 14.60 | 14.79 | 14.53 | 14.63 | 14.63 | 0.21% | 15,466,131 |
| Sep 18, 2025 | 14.81 | 15.09 | 14.48 | 14.60 | 14.60 | -1.35% | 23,912,621 |
| Sep 17, 2025 | 14.70 | 14.83 | 14.64 | 14.80 | 14.80 | 0.61% | 17,718,420 |
| Sep 16, 2025 | 14.88 | 14.98 | 14.43 | 14.71 | 14.71 | -1.14% | 28,438,760 |
| Sep 15, 2025 | 15.07 | 15.12 | 14.83 | 14.88 | 14.88 | -0.93% | 20,816,045 |
| 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 |