Sailun Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 4, 2026	15.46	15.65	15.29	15.36	15.36	-0.58%	23,925,200
Sep 3, 2026	15.48	15.73	15.44	15.45	15.45	-0.52%	27,604,440
Sep 2, 2026	15.51	15.67	15.36	15.53	15.53	0.19%	46,078,414
Sep 1, 2026	15.20	15.77	15.20	15.50	15.50	1.97%	78,221,187
Aug 31, 2026	15.10	15.46	14.90	15.20	15.20	5.63%	87,218,403
Aug 28, 2026	14.00	14.47	13.93	14.39	14.39	2.86%	51,378,470
Aug 27, 2026	13.88	14.03	13.71	13.99	13.99	0.36%	19,756,896
Aug 26, 2026	13.82	14.09	13.77	13.94	13.94	0.94%	20,002,729
Aug 25, 2026	13.93	14.13	13.74	13.81	13.81	-0.72%	15,309,661
Aug 24, 2026	13.81	14.07	13.76	13.91	13.91	0.65%	17,834,719
Aug 21, 2026	14.00	14.20	13.73	13.82	13.82	-2.33%	26,718,125
Aug 20, 2026	14.15	14.25	13.98	14.15	14.15	0.64%	29,475,238
Aug 19, 2026	13.89	14.28	13.80	14.06	14.06	1.22%	43,744,774
Aug 18, 2026	13.96	14.08	13.75	13.89	13.89	-0.57%	18,394,067
Aug 17, 2026	13.56	14.00	13.42	13.97	13.97	3.10%	29,496,802
Aug 14, 2026	13.40	13.60	13.22	13.55	13.55	1.27%	25,531,348
Aug 13, 2026	13.61	13.62	13.38	13.38	13.38	-1.55%	20,647,634
Aug 12, 2026	13.54	13.70	13.38	13.59	13.59	0.30%	19,983,633
Aug 11, 2026	13.80	14.08	13.53	13.55	13.55	-2.31%	23,717,082
Aug 10, 2026	13.64	14.04	13.60	13.87	13.87	1.91%	28,684,430
Aug 7, 2026	13.70	13.80	13.52	13.61	13.61	-0.87%	35,259,764
Aug 6, 2026	13.65	13.82	13.58	13.73	13.73	0.51%	21,592,650
Aug 5, 2026	13.80	13.85	13.40	13.66	13.66	0.07%	33,710,382
Aug 4, 2026	14.02	14.03	13.55	13.65	13.65	-2.64%	41,053,323
Aug 3, 2026	14.14	14.27	13.93	14.02	14.02	-0.99%	31,690,270
Jul 31, 2026	14.05	14.25	13.92	14.16	14.16	-1.19%	35,845,608
Jul 30, 2026	13.85	14.40	13.80	14.33	14.33	3.47%	57,351,949
Jul 29, 2026	13.84	14.25	13.72	13.85	13.85	-	55,721,478
Jul 28, 2026	13.63	13.98	13.50	13.85	13.85	1.54%	38,569,800
Jul 27, 2026	13.30	13.76	13.13	13.64	13.64	3.26%	40,603,119
Jul 24, 2026	13.49	13.54	13.12	13.21	13.21	-3.58%	26,445,200
Jul 23, 2026	13.21	13.75	13.20	13.70	13.70	2.54%	37,423,210
Jul 22, 2026	13.38	13.55	13.08	13.36	13.36	-0.37%	46,429,624
Jul 21, 2026	13.30	13.87	13.27	13.41	13.41	0.83%	62,372,469
Jul 20, 2026	13.40	13.60	13.04	13.30	13.30	-1.77%	62,665,768
Jul 17, 2026	13.70	13.93	13.50	13.54	13.54	-1.74%	54,493,637
Jul 16, 2026	13.33	13.86	13.25	13.78	13.78	3.38%	75,347,371
Jul 15, 2026	12.88	13.49	12.83	13.33	13.33	3.01%	49,963,244
Jul 14, 2026	12.82	13.08	12.66	12.94	12.94	-0.84%	44,361,588
Jul 13, 2026	12.31	13.07	12.10	13.05	13.05	4.90%	67,808,449
Jul 10, 2026	12.28	12.53	12.05	12.44	12.44	2.22%	30,278,217
Jul 9, 2026	12.59	12.68	12.11	12.17	12.17	-4.92%	50,919,905
Jul 8, 2026	12.73	12.95	12.55	12.80	12.80	-0.70%	39,305,619
Jul 7, 2026	12.97	13.16	12.75	12.89	12.89	-0.46%	43,859,889
Jul 6, 2026	12.28	13.05	12.18	12.95	12.95	5.46%	79,826,720
Jul 3, 2026	11.70	12.39	11.66	12.28	12.28	5.23%	77,259,783
Jul 2, 2026	11.54	11.80	11.36	11.67	11.67	2.10%	52,269,096
Jul 1, 2026	11.49	11.65	11.12	11.43	11.43	-0.87%	47,505,655
Jun 30, 2026	11.83	11.83	11.32	11.53	11.53	-3.27%	52,252,880
Jun 29, 2026	11.62	12.13	11.47	11.92	11.92	1.62%	44,429,908