Sailun Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 22, 2026	12.66	12.87	12.55	12.79	12.79	1.67%	31,191,240
May 21, 2026	12.50	12.92	12.48	12.58	12.58	1.13%	48,194,001
May 20, 2026	12.65	12.69	12.32	12.44	12.44	-2.05%	39,158,239
May 19, 2026	12.60	12.79	12.53	12.70	12.70	0.95%	32,957,580
May 18, 2026	12.89	12.91	12.48	12.58	12.58	-1.95%	49,037,700
May 15, 2026	12.89	13.13	12.76	12.83	12.83	-0.77%	43,409,184
May 14, 2026	13.21	13.28	12.93	12.93	12.93	-1.52%	40,375,969
May 13, 2026	13.22	13.29	13.05	13.13	13.13	-1.13%	47,907,579
May 12, 2026	13.46	13.52	13.23	13.28	13.28	-1.85%	42,941,177
May 11, 2026	13.74	13.78	13.42	13.53	13.53	-1.81%	63,319,670
May 8, 2026	13.68	13.89	13.51	13.78	13.78	0.44%	37,321,497
May 7, 2026	13.86	14.08	13.65	13.72	13.72	-0.44%	44,782,499
May 6, 2026	13.97	14.03	13.55	13.78	13.78	-1.01%	70,668,701
Apr 30, 2026	14.16	14.24	13.84	13.92	13.92	-2.73%	45,288,819
Apr 29, 2026	14.45	14.51	14.13	14.31	14.31	-1.31%	56,559,774
Apr 28, 2026	13.80	14.70	13.80	14.50	14.50	7.49%	129,171,019
Apr 27, 2026	13.53	13.75	13.42	13.49	13.49	-0.15%	26,129,790
Apr 24, 2026	13.47	13.71	13.47	13.51	13.51	-0.66%	20,682,957
Apr 23, 2026	13.66	13.67	13.40	13.60	13.60	-0.44%	26,741,416
Apr 22, 2026	13.71	13.77	13.57	13.66	13.66	-1.30%	24,502,425
Apr 21, 2026	13.65	14.05	13.55	13.84	13.84	1.47%	32,162,560
Apr 20, 2026	13.68	13.79	13.58	13.64	13.64	0.07%	20,995,650
Apr 17, 2026	13.80	13.81	13.57	13.63	13.63	-1.73%	27,206,656
Apr 16, 2026	13.89	14.16	13.79	13.87	13.87	0.51%	41,358,336
Apr 15, 2026	13.53	14.09	13.46	13.80	13.80	3.37%	61,204,654
Apr 14, 2026	13.16	13.39	13.06	13.35	13.35	2.38%	41,292,869
Apr 13, 2026	13.44	13.50	12.84	13.04	13.04	-3.98%	70,722,120
Apr 10, 2026	13.83	13.85	13.56	13.58	13.58	-1.16%	28,358,920
Apr 9, 2026	13.70	13.94	13.65	13.74	13.74	-0.94%	30,804,240
Apr 8, 2026	13.90	14.20	13.81	13.87	13.87	3.28%	56,933,980
Apr 7, 2026	13.23	13.46	13.13	13.43	13.43	1.97%	30,600,240
Apr 3, 2026	13.40	13.41	13.13	13.17	13.17	-1.94%	20,611,230
Apr 2, 2026	13.73	13.76	13.35	13.43	13.43	-2.61%	31,002,600
Apr 1, 2026	13.14	13.89	13.04	13.79	13.79	7.15%	68,926,320
Mar 31, 2026	12.96	13.13	12.83	12.87	12.87	-0.77%	23,253,030
Mar 30, 2026	13.02	13.18	12.89	12.97	12.97	-2.48%	30,216,920
Mar 27, 2026	13.05	13.38	13.00	13.30	13.30	1.06%	21,143,879
Mar 26, 2026	13.48	13.54	13.07	13.16	13.16	-2.37%	25,637,640
Mar 25, 2026	13.21	13.70	13.16	13.48	13.48	3.14%	41,087,920
Mar 24, 2026	12.98	13.08	12.75	13.07	13.07	2.67%	33,868,117
Mar 23, 2026	13.03	13.14	12.61	12.73	12.73	-4.07%	61,999,950
Mar 20, 2026	13.50	13.66	13.26	13.27	13.27	-1.12%	22,619,925
Mar 19, 2026	13.82	13.82	13.36	13.42	13.42	-4.21%	46,287,750
Mar 18, 2026	13.96	14.05	13.65	14.01	14.01	0.86%	37,031,210
Mar 17, 2026	13.97	14.09	13.88	13.89	13.89	-0.07%	28,925,465
Mar 16, 2026	14.29	14.31	13.84	13.90	13.90	-2.87%	43,093,440
Mar 13, 2026	14.56	14.75	14.28	14.31	14.31	-1.58%	25,521,900
Mar 12, 2026	14.60	14.68	14.43	14.54	14.54	-1.29%	25,007,333
Mar 11, 2026	14.74	14.81	14.53	14.73	14.73	0.14%	27,292,740
Mar 10, 2026	14.45	14.82	14.44	14.71	14.71	3.88%	45,700,587