Sailun Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 9, 2026	12.55	12.58	12.15	12.18	12.18	-2.72%	41,413,320
Nov 6, 2026	12.45	12.81	12.39	12.52	12.52	-1.80%	58,859,466
Nov 5, 2026	12.30	12.88	12.27	12.75	12.75	6.52%	99,299,338
Nov 4, 2026	12.15	12.22	11.86	11.97	11.97	-1.56%	54,558,096
Nov 3, 2026	11.65	12.34	11.65	12.16	12.16	6.11%	88,982,345
Nov 2, 2026	11.13	11.64	11.07	11.46	11.46	-1.72%	79,893,947
Oct 30, 2026	11.55	11.76	11.45	11.66	11.66	-	37,529,540
Oct 29, 2026	11.44	11.68	11.31	11.66	11.66	1.92%	39,694,599
Oct 28, 2026	11.54	11.72	11.38	11.44	11.44	-0.44%	43,781,000
Oct 27, 2026	11.70	11.85	11.47	11.49	11.49	-1.96%	48,260,992
Oct 26, 2026	12.00	12.01	11.47	11.72	11.72	-3.78%	61,560,776
Oct 23, 2026	12.01	12.25	11.70	12.18	12.18	0.66%	45,708,951
Oct 22, 2026	12.34	12.37	11.98	12.10	12.10	-2.18%	40,805,040
Oct 21, 2026	12.40	12.53	12.31	12.37	12.37	0.08%	22,816,208
Oct 20, 2026	12.56	12.65	12.26	12.36	12.36	-2.14%	33,840,040
Oct 19, 2026	12.33	12.77	12.28	12.63	12.63	1.77%	21,746,200
Oct 16, 2026	12.50	12.61	12.31	12.41	12.41	0.16%	23,223,622
Oct 15, 2026	12.25	12.48	12.20	12.39	12.39	-0.08%	30,169,790
Oct 14, 2026	12.63	12.64	12.30	12.40	12.40	-1.82%	27,505,400
Oct 13, 2026	12.55	12.83	12.45	12.63	12.63	-0.16%	29,423,450
Oct 12, 2026	13.15	13.15	12.60	12.65	12.65	-4.09%	38,272,535
Oct 9, 2026	13.00	13.30	12.95	13.19	13.19	1.93%	32,950,300
Oct 8, 2026	13.23	13.31	12.88	12.94	12.94	-2.27%	41,667,239
Sep 30, 2026	13.13	13.32	13.13	13.24	13.24	0.15%	21,342,273
Sep 29, 2026	13.21	13.30	13.08	13.22	13.22	0.08%	26,299,139
Sep 28, 2026	13.56	13.56	13.16	13.21	13.21	-2.58%	32,256,805
Sep 24, 2026	13.97	14.00	13.55	13.56	13.56	-2.59%	29,634,640
Sep 23, 2026	13.85	14.02	13.75	13.92	13.92	1.24%	30,093,159
Sep 22, 2026	13.74	13.99	13.72	13.75	13.75	-0.29%	33,543,810
Sep 21, 2026	13.85	13.92	13.40	13.79	13.79	-0.43%	51,377,660
Sep 18, 2026	13.85	14.04	13.71	13.85	13.85	0.36%	27,788,861
Sep 17, 2026	13.62	13.84	13.56	13.80	13.80	1.25%	26,018,950
Sep 16, 2026	13.76	13.80	13.43	13.63	13.63	-1.45%	33,497,035
Sep 15, 2026	13.64	13.86	13.55	13.83	13.83	1.69%	25,751,428
Sep 14, 2026	13.75	13.80	13.49	13.60	13.60	-1.38%	33,866,644
Sep 11, 2026	14.02	14.10	13.61	13.79	13.79	-1.99%	33,177,298
Sep 10, 2026	14.62	14.64	14.18	14.22	14.07	-2.74%	20,133,282
Sep 9, 2026	14.45	14.76	14.44	14.62	14.47	0.21%	31,167,015
Sep 8, 2026	14.30	14.65	14.02	14.59	14.44	1.67%	68,041,803
Sep 7, 2026	15.20	15.32	14.24	14.35	14.20	-6.58%	98,150,010
Sep 4, 2026	15.46	15.65	15.29	15.36	15.20	-0.58%	23,925,200
Sep 3, 2026	15.48	15.73	15.44	15.45	15.29	-0.52%	27,604,440
Sep 2, 2026	15.51	15.67	15.36	15.53	15.37	0.19%	46,078,414
Sep 1, 2026	15.20	15.77	15.20	15.50	15.34	1.97%	78,221,187
Aug 31, 2026	15.10	15.46	14.90	15.20	15.04	5.63%	87,218,403
Aug 28, 2026	14.00	14.47	13.93	14.39	14.24	2.86%	51,378,473
Aug 27, 2026	13.88	14.03	13.71	13.99	13.84	0.36%	19,756,896
Aug 26, 2026	13.82	14.09	13.77	13.94	13.79	0.94%	20,002,729
Aug 25, 2026	13.93	14.13	13.74	13.81	13.66	-0.72%	15,309,661
Aug 24, 2026	13.81	14.07	13.76	13.91	13.76	0.65%	17,834,719