Suli Co., Ltd. (SHA:603585)
China · Delayed Price · Currency is CNY 9.49
+0.25 (2.71%)
Jul 27, 2026, 1:54 PM CST
Suli Co., Ltd. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 24, 2026 | 9.52 | 9.62 | 9.22 | 9.24 | 9.24 | -3.85% | 3,034,591 |
| Jul 23, 2026 | 9.25 | 9.66 | 9.17 | 9.61 | 9.61 | 3.78% | 4,925,778 |
| Jul 22, 2026 | 9.21 | 9.32 | 9.12 | 9.26 | 9.26 | 0.54% | 3,722,405 |
| Jul 21, 2026 | 9.27 | 9.38 | 8.89 | 9.21 | 9.21 | -0.65% | 5,647,686 |
| Jul 20, 2026 | 9.34 | 9.60 | 9.12 | 9.27 | 9.27 | -0.75% | 4,366,800 |
| Jul 17, 2026 | 9.51 | 9.73 | 9.21 | 9.34 | 9.34 | -1.99% | 4,172,119 |
| Jul 16, 2026 | 9.64 | 9.67 | 9.37 | 9.53 | 9.53 | -0.52% | 3,010,308 |
| Jul 15, 2026 | 9.45 | 9.69 | 9.38 | 9.58 | 9.58 | 1.05% | 3,736,162 |
| Jul 14, 2026 | 9.09 | 9.54 | 9.03 | 9.48 | 9.48 | 4.06% | 4,744,275 |
| Jul 13, 2026 | 9.34 | 9.43 | 9.09 | 9.11 | 9.11 | -2.67% | 4,669,648 |
| Jul 10, 2026 | 9.30 | 9.54 | 9.11 | 9.36 | 9.36 | 0.75% | 5,273,961 |
| Jul 9, 2026 | 9.28 | 9.52 | 9.14 | 9.29 | 9.29 | -1.73% | 6,503,356 |
| Jul 8, 2026 | 9.79 | 9.90 | 9.63 | 9.71 | 9.45 | -1.02% | 3,115,610 |
| Jul 7, 2026 | 10.31 | 10.31 | 9.79 | 9.81 | 9.55 | -4.45% | 4,757,313 |
| Jul 6, 2026 | 10.31 | 10.46 | 10.16 | 10.26 | 10.00 | -0.07% | 3,840,989 |
| Jul 3, 2026 | 10.19 | 10.29 | 10.09 | 10.27 | 10.00 | 1.63% | 4,076,371 |
| Jul 2, 2026 | 10.06 | 10.30 | 9.98 | 10.11 | 9.84 | 0.28% | 4,516,303 |
| Jul 1, 2026 | 9.77 | 10.18 | 9.72 | 10.08 | 9.81 | 3.22% | 5,976,675 |
| Jun 30, 2026 | 9.79 | 9.92 | 9.56 | 9.76 | 9.51 | -0.22% | 3,408,363 |
| Jun 29, 2026 | 9.79 | 9.89 | 9.44 | 9.79 | 9.53 | -0.07% | 5,735,293 |
| Jun 26, 2026 | 10.01 | 10.01 | 9.69 | 9.79 | 9.54 | -2.00% | 4,136,978 |
| Jun 25, 2026 | 10.21 | 10.31 | 9.80 | 9.99 | 9.73 | -2.64% | 6,226,613 |
| Jun 24, 2026 | 10.47 | 10.47 | 10.16 | 10.26 | 10.00 | -1.78% | 3,334,518 |
| Jun 23, 2026 | 10.38 | 10.59 | 10.38 | 10.45 | 10.18 | 0.27% | 4,202,180 |
| Jun 22, 2026 | 10.27 | 10.49 | 10.01 | 10.42 | 10.15 | 0.97% | 5,582,582 |
| Jun 18, 2026 | 10.50 | 10.50 | 10.27 | 10.32 | 10.05 | -1.16% | 3,880,239 |
| Jun 17, 2026 | 10.93 | 10.93 | 10.41 | 10.44 | 10.17 | -3.82% | 5,821,844 |
| Jun 16, 2026 | 10.89 | 10.99 | 10.66 | 10.86 | 10.57 | -0.33% | 3,933,972 |
| Jun 15, 2026 | 10.93 | 11.15 | 10.77 | 10.89 | 10.61 | -0.39% | 4,711,055 |
| Jun 12, 2026 | 10.71 | 11.05 | 10.60 | 10.94 | 10.65 | 2.55% | 5,941,039 |
| Jun 11, 2026 | 10.64 | 10.83 | 10.56 | 10.66 | 10.39 | -1.13% | 3,744,999 |
| Jun 10, 2026 | 10.71 | 10.89 | 10.54 | 10.79 | 10.50 | 0.80% | 4,461,250 |
| Jun 9, 2026 | 10.67 | 10.84 | 10.54 | 10.70 | 10.42 | 0.74% | 3,972,499 |
| Jun 8, 2026 | 10.82 | 11.04 | 10.50 | 10.62 | 10.34 | -4.37% | 5,464,443 |
| Jun 5, 2026 | 11.04 | 11.21 | 10.79 | 11.11 | 10.82 | 0.58% | 4,813,686 |
| Jun 4, 2026 | 11.21 | 11.37 | 10.99 | 11.04 | 10.75 | -2.46% | 4,290,859 |
| Jun 3, 2026 | 11.48 | 11.54 | 11.26 | 11.32 | 11.03 | -1.37% | 3,743,983 |
| Jun 2, 2026 | 11.74 | 11.79 | 11.36 | 11.48 | 11.18 | -2.43% | 3,859,687 |
| Jun 1, 2026 | 11.25 | 11.79 | 11.25 | 11.76 | 11.46 | 3.20% | 4,969,737 |
| May 29, 2026 | 11.61 | 11.71 | 11.34 | 11.40 | 11.10 | -2.21% | 4,802,492 |
| May 28, 2026 | 11.65 | 11.74 | 11.48 | 11.66 | 11.35 | -0.18% | 4,274,619 |
| May 27, 2026 | 11.86 | 12.04 | 11.61 | 11.68 | 11.37 | -2.50% | 4,916,382 |
| May 26, 2026 | 12.09 | 12.12 | 11.79 | 11.98 | 11.67 | -1.41% | 5,586,726 |
| May 25, 2026 | 12.29 | 12.41 | 12.07 | 12.15 | 11.83 | -1.39% | 3,932,319 |
| May 22, 2026 | 12.06 | 12.43 | 11.94 | 12.32 | 12.00 | 2.99% | 6,200,392 |
| May 21, 2026 | 12.50 | 12.72 | 11.94 | 11.96 | 11.65 | -4.78% | 7,163,527 |
| May 20, 2026 | 12.74 | 12.77 | 12.40 | 12.56 | 12.24 | -1.79% | 6,357,751 |
| May 19, 2026 | 12.87 | 12.87 | 12.59 | 12.79 | 12.46 | -0.50% | 5,320,685 |
| May 18, 2026 | 13.01 | 13.01 | 12.76 | 12.86 | 12.52 | -0.99% | 5,021,680 |
| May 15, 2026 | 13.12 | 13.19 | 12.89 | 12.99 | 12.65 | -1.03% | 5,341,983 |