Suli Co., Ltd. (SHA:603585)
China · Delayed Price · Currency is CNY 9.13
-0.02 (-0.22%)
Nov 13, 2026, 10:19 AM CST
Suli Co., Ltd. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 9.20 | 9.21 | 9.10 | 9.13 | 9.13 | -0.22% | 321,000 |
| Nov 12, 2026 | 9.27 | 9.32 | 9.13 | 9.15 | 9.15 | -0.87% | 1,589,940 |
| Nov 11, 2026 | 9.13 | 9.24 | 9.12 | 9.23 | 9.23 | 0.87% | 1,584,274 |
| Nov 10, 2026 | 9.19 | 9.25 | 9.10 | 9.15 | 9.15 | - | 1,897,580 |
| Nov 9, 2026 | 9.38 | 9.39 | 9.13 | 9.15 | 9.15 | -1.61% | 2,401,926 |
| Nov 6, 2026 | 9.15 | 9.34 | 9.12 | 9.30 | 9.30 | -0.96% | 2,165,964 |
| Nov 5, 2026 | 9.21 | 9.40 | 9.19 | 9.39 | 9.39 | 1.73% | 2,961,880 |
| Nov 4, 2026 | 9.28 | 9.31 | 9.05 | 9.23 | 9.23 | - | 3,817,912 |
| Nov 3, 2026 | 9.21 | 9.40 | 9.13 | 9.23 | 9.23 | 0.76% | 2,589,380 |
| Nov 2, 2026 | 9.17 | 9.24 | 8.97 | 9.16 | 9.16 | 0.22% | 4,481,844 |
| Oct 30, 2026 | 9.26 | 9.46 | 9.13 | 9.14 | 9.14 | -2.35% | 3,422,493 |
| Oct 29, 2026 | 9.73 | 9.74 | 9.25 | 9.36 | 9.36 | -4.88% | 4,350,998 |
| Oct 28, 2026 | 9.70 | 9.89 | 9.65 | 9.84 | 9.84 | 1.97% | 2,062,191 |
| Oct 27, 2026 | 10.16 | 10.21 | 9.65 | 9.65 | 9.65 | -5.11% | 2,848,440 |
| Oct 26, 2026 | 10.14 | 10.26 | 10.10 | 10.17 | 10.17 | 0.10% | 2,124,500 |
| Oct 23, 2026 | 10.06 | 10.16 | 9.73 | 10.16 | 10.16 | 0.99% | 3,352,136 |
| Oct 22, 2026 | 10.22 | 10.24 | 10.00 | 10.06 | 10.06 | -1.47% | 2,594,106 |
| Oct 21, 2026 | 10.37 | 10.39 | 10.14 | 10.21 | 10.21 | -0.78% | 1,479,560 |
| Oct 20, 2026 | 10.28 | 10.37 | 10.20 | 10.29 | 10.29 | 0.19% | 1,690,140 |
| Oct 19, 2026 | 10.33 | 10.41 | 10.12 | 10.27 | 10.27 | -1.15% | 2,370,000 |
| Oct 16, 2026 | 10.26 | 10.47 | 10.24 | 10.39 | 10.39 | 2.26% | 2,392,816 |
| Oct 15, 2026 | 10.40 | 10.56 | 10.14 | 10.16 | 10.16 | -3.79% | 3,588,380 |
| Oct 14, 2026 | 10.68 | 10.79 | 10.52 | 10.56 | 10.56 | -1.12% | 2,843,560 |
| Oct 13, 2026 | 10.60 | 10.71 | 10.42 | 10.68 | 10.68 | 0.56% | 3,358,444 |
| Oct 12, 2026 | 10.78 | 10.78 | 10.59 | 10.62 | 10.62 | -1.76% | 2,825,360 |
| Oct 9, 2026 | 10.62 | 10.82 | 10.45 | 10.81 | 10.81 | 1.69% | 3,841,651 |
| Oct 8, 2026 | 10.60 | 10.71 | 10.52 | 10.63 | 10.63 | 0.95% | 3,186,493 |
| 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 |