Suli Co., Ltd. (SHA:603585)
China · Delayed Price · Currency is CNY 10.53
-0.03 (-0.28%)
Sep 30, 2026, 3:00 PM CST
Suli Co., Ltd. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2026 | 10.54 | 10.69 | 10.48 | 10.53 | 10.53 | -0.28% | 2,503,004 |
| Sep 29, 2026 | 10.32 | 10.57 | 10.26 | 10.56 | 10.56 | 1.83% | 3,137,016 |
| Sep 28, 2026 | 10.42 | 10.54 | 10.28 | 10.37 | 10.37 | 0.10% | 3,065,584 |
| Sep 24, 2026 | 10.41 | 10.55 | 10.36 | 10.36 | 10.36 | -1.05% | 1,971,060 |
| Sep 23, 2026 | 10.46 | 10.54 | 10.40 | 10.47 | 10.47 | -0.19% | 2,544,364 |
| Sep 22, 2026 | 10.61 | 10.69 | 10.40 | 10.49 | 10.49 | -1.04% | 4,357,796 |
| Sep 21, 2026 | 10.46 | 10.71 | 10.39 | 10.60 | 10.60 | 2.12% | 3,287,020 |
| Sep 18, 2026 | 10.45 | 10.60 | 10.35 | 10.38 | 10.38 | -0.76% | 3,173,270 |
| Sep 17, 2026 | 10.32 | 10.48 | 10.27 | 10.46 | 10.46 | 0.58% | 3,256,880 |
| Sep 16, 2026 | 10.32 | 10.50 | 10.30 | 10.40 | 10.40 | 0.19% | 2,744,860 |
| Sep 15, 2026 | 10.70 | 10.71 | 10.35 | 10.38 | 10.38 | -2.54% | 4,010,198 |
| Sep 14, 2026 | 10.72 | 10.73 | 10.50 | 10.65 | 10.65 | -0.65% | 3,768,310 |
| Sep 11, 2026 | 11.48 | 11.48 | 10.59 | 10.72 | 10.72 | -4.46% | 6,523,856 |
| Sep 10, 2026 | 11.19 | 11.67 | 11.02 | 11.22 | 11.22 | 0.36% | 8,584,150 |
| Sep 9, 2026 | 11.08 | 11.26 | 11.02 | 11.18 | 11.18 | 0.45% | 5,328,284 |
| Sep 8, 2026 | 10.75 | 11.15 | 10.71 | 11.13 | 11.13 | 3.25% | 5,776,533 |
| Sep 7, 2026 | 10.62 | 10.85 | 10.58 | 10.78 | 10.78 | 1.13% | 3,634,284 |
| Sep 4, 2026 | 10.79 | 10.88 | 10.60 | 10.66 | 10.66 | -1.11% | 3,710,657 |
| Sep 3, 2026 | 11.00 | 11.05 | 10.66 | 10.78 | 10.78 | -1.64% | 5,127,545 |
| Sep 2, 2026 | 11.22 | 11.28 | 10.73 | 10.96 | 10.96 | -2.32% | 10,802,470 |
| Sep 1, 2026 | 10.66 | 11.75 | 10.61 | 11.22 | 11.22 | 5.06% | 14,724,350 |
| Aug 31, 2026 | 10.45 | 10.74 | 10.43 | 10.68 | 10.68 | 1.04% | 4,891,362 |
| Aug 28, 2026 | 10.35 | 10.63 | 10.25 | 10.57 | 10.57 | 2.62% | 5,115,180 |
| Aug 27, 2026 | 10.40 | 10.40 | 10.22 | 10.30 | 10.30 | -0.10% | 2,207,768 |
| Aug 26, 2026 | 10.20 | 10.37 | 10.17 | 10.31 | 10.31 | 1.08% | 3,374,543 |
| Aug 25, 2026 | 9.90 | 10.25 | 9.90 | 10.20 | 10.20 | 2.20% | 3,469,120 |
| Aug 24, 2026 | 10.03 | 10.12 | 9.90 | 9.98 | 9.98 | -0.50% | 3,284,808 |
| Aug 21, 2026 | 10.06 | 10.11 | 9.90 | 10.03 | 10.03 | -1.18% | 2,693,035 |
| Aug 20, 2026 | 10.03 | 10.21 | 10.03 | 10.15 | 10.15 | 1.20% | 3,163,880 |
| Aug 19, 2026 | 10.20 | 10.27 | 10.01 | 10.03 | 10.03 | -2.53% | 3,509,190 |
| Aug 18, 2026 | 10.38 | 10.38 | 10.20 | 10.29 | 10.29 | - | 2,893,728 |
| Aug 17, 2026 | 10.19 | 10.31 | 10.02 | 10.29 | 10.29 | 2.29% | 4,547,560 |
| Aug 14, 2026 | 9.93 | 10.18 | 9.73 | 10.06 | 10.06 | -0.49% | 5,824,644 |
| Aug 13, 2026 | 10.26 | 10.28 | 10.10 | 10.11 | 10.11 | -1.37% | 2,817,460 |
| Aug 12, 2026 | 10.17 | 10.28 | 10.11 | 10.25 | 10.25 | 1.08% | 2,520,523 |
| Aug 11, 2026 | 10.33 | 10.33 | 10.14 | 10.14 | 10.14 | -1.93% | 3,478,960 |
| Aug 10, 2026 | 10.16 | 10.44 | 10.11 | 10.34 | 10.34 | 2.17% | 4,074,160 |
| Aug 7, 2026 | 10.06 | 10.20 | 9.93 | 10.12 | 10.12 | 0.10% | 4,289,524 |
| Aug 6, 2026 | 10.03 | 10.13 | 9.95 | 10.11 | 10.11 | 0.30% | 3,449,734 |
| Aug 5, 2026 | 10.04 | 10.08 | 9.93 | 10.08 | 10.08 | 0.90% | 3,866,818 |
| Aug 4, 2026 | 10.18 | 10.26 | 9.95 | 9.99 | 9.99 | -1.67% | 4,313,760 |
| Aug 3, 2026 | 9.94 | 10.17 | 9.89 | 10.16 | 10.16 | 2.32% | 3,612,544 |
| Jul 31, 2026 | 9.80 | 9.99 | 9.79 | 9.93 | 9.93 | 0.10% | 4,299,345 |
| Jul 30, 2026 | 9.76 | 10.20 | 9.69 | 9.92 | 9.92 | 2.69% | 6,027,806 |
| Jul 29, 2026 | 9.51 | 9.71 | 9.47 | 9.66 | 9.66 | 1.68% | 3,250,113 |
| Jul 28, 2026 | 9.48 | 9.58 | 9.44 | 9.50 | 9.50 | 0.32% | 2,241,652 |
| Jul 27, 2026 | 9.06 | 9.53 | 9.06 | 9.47 | 9.47 | 2.49% | 3,530,594 |
| 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 |