Sailun Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 12, 2026	12.28	12.59	12.14	12.41	12.41	1.89%	61,520,340
Jun 11, 2026	12.58	12.66	11.98	12.18	12.18	-4.02%	47,586,126
Jun 10, 2026	12.60	12.76	12.51	12.69	12.69	0.79%	29,263,508
Jun 9, 2026	12.41	12.62	12.14	12.59	12.59	1.53%	33,487,847
Jun 8, 2026	12.28	12.65	12.18	12.40	12.40	-0.16%	38,437,825
Jun 5, 2026	12.30	12.60	12.17	12.42	12.42	2.05%	32,886,441
Jun 4, 2026	12.59	12.63	12.30	12.35	12.17	-1.59%	27,645,680
Jun 3, 2026	12.68	12.72	12.46	12.55	12.37	-1.57%	22,093,930
Jun 2, 2026	12.66	12.77	12.56	12.75	12.56	0.63%	27,092,940
Jun 1, 2026	12.62	12.79	12.52	12.67	12.49	0.32%	24,997,710
May 29, 2026	12.60	12.87	12.51	12.63	12.45	0.56%	34,160,220
May 28, 2026	12.99	12.99	12.42	12.56	12.38	-3.46%	48,094,330
May 27, 2026	13.20	13.21	12.82	13.01	12.82	-2.18%	32,458,490
May 26, 2026	13.11	13.34	12.94	13.30	13.11	1.53%	34,757,380
May 25, 2026	12.95	13.25	12.93	13.10	12.91	2.42%	39,959,510
May 22, 2026	12.66	12.87	12.55	12.79	12.60	1.67%	31,191,240
May 21, 2026	12.50	12.92	12.48	12.58	12.40	1.13%	48,194,000
May 20, 2026	12.65	12.69	12.32	12.44	12.26	-2.05%	39,158,230
May 19, 2026	12.60	12.79	12.53	12.70	12.51	0.95%	32,957,580
May 18, 2026	12.89	12.91	12.48	12.58	12.40	-1.95%	49,037,700
May 15, 2026	12.89	13.13	12.76	12.83	12.64	-0.77%	43,409,180
May 14, 2026	13.21	13.28	12.93	12.93	12.74	-1.52%	40,375,960
May 13, 2026	13.22	13.29	13.05	13.13	12.94	-1.13%	47,907,570
May 12, 2026	13.46	13.52	13.23	13.28	13.09	-1.85%	42,941,170
May 11, 2026	13.74	13.78	13.42	13.53	13.33	-1.81%	63,319,670
May 8, 2026	13.68	13.89	13.51	13.78	13.58	0.44%	37,321,490
May 7, 2026	13.86	14.08	13.65	13.72	13.52	-0.44%	44,782,490
May 6, 2026	13.97	14.03	13.55	13.78	13.58	-1.01%	70,668,700
Apr 30, 2026	14.16	14.24	13.84	13.92	13.72	-2.73%	45,288,810
Apr 29, 2026	14.45	14.51	14.13	14.31	14.10	-1.31%	56,559,770
Apr 28, 2026	13.80	14.70	13.80	14.50	14.29	7.49%	129,171,000
Apr 27, 2026	13.53	13.75	13.42	13.49	13.29	-0.15%	26,129,790
Apr 24, 2026	13.47	13.71	13.47	13.51	13.31	-0.66%	20,682,950
Apr 23, 2026	13.66	13.67	13.40	13.60	13.40	-0.44%	26,741,410
Apr 22, 2026	13.71	13.77	13.57	13.66	13.46	-1.30%	24,502,420
Apr 21, 2026	13.65	14.05	13.55	13.84	13.64	1.47%	32,162,560
Apr 20, 2026	13.68	13.79	13.58	13.64	13.44	0.07%	20,995,650
Apr 17, 2026	13.80	13.81	13.57	13.63	13.43	-1.73%	27,206,650
Apr 16, 2026	13.89	14.16	13.79	13.87	13.67	0.51%	41,358,330
Apr 15, 2026	13.53	14.09	13.46	13.80	13.60	3.37%	61,204,650
Apr 14, 2026	13.16	13.39	13.06	13.35	13.16	2.38%	41,292,860
Apr 13, 2026	13.44	13.50	12.84	13.04	12.85	-3.98%	70,722,120
Apr 10, 2026	13.83	13.85	13.56	13.58	13.38	-1.16%	28,358,920
Apr 9, 2026	13.70	13.94	13.65	13.74	13.54	-0.94%	30,804,240
Apr 8, 2026	13.90	14.20	13.81	13.87	13.67	3.28%	56,933,980
Apr 7, 2026	13.23	13.46	13.13	13.43	13.23	1.97%	30,600,240
Apr 3, 2026	13.40	13.41	13.13	13.17	12.98	-1.94%	20,611,230
Apr 2, 2026	13.73	13.76	13.35	13.43	13.23	-2.61%	31,002,600
Apr 1, 2026	13.14	13.89	13.04	13.79	13.59	7.15%	68,926,320
Mar 31, 2026	12.96	13.13	12.83	12.87	12.68	-0.77%	23,253,030