Juli Sling Co., Ltd. (SHE:002342)
China · Delayed Price · Currency is CNY 6.95
-0.16 (-2.25%)
Aug 1, 2025, 2:45 PM CST
Juli Sling Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 7.13 | 7.13 | 6.92 | 6.93 | 6.93 | -2.53% | 55,575,900 |
| Jul 31, 2025 | 7.30 | 7.30 | 7.09 | 7.11 | 7.11 | -3.13% | 75,398,957 |
| Jul 30, 2025 | 7.14 | 7.50 | 7.07 | 7.34 | 7.34 | 2.37% | 111,996,560 |
| Jul 29, 2025 | 7.24 | 7.24 | 7.06 | 7.17 | 7.17 | -1.65% | 69,068,285 |
| Jul 28, 2025 | 7.12 | 7.34 | 7.10 | 7.29 | 7.29 | 1.53% | 67,974,027 |
| Jul 25, 2025 | 7.35 | 7.35 | 7.15 | 7.18 | 7.18 | -2.71% | 83,470,739 |
| Jul 24, 2025 | 7.23 | 7.39 | 7.21 | 7.38 | 7.38 | 0.54% | 81,977,854 |
| Jul 23, 2025 | 7.89 | 7.90 | 7.33 | 7.34 | 7.34 | -5.17% | 147,209,115 |
| Jul 22, 2025 | 7.42 | 7.98 | 7.40 | 7.74 | 7.74 | 6.03% | 221,813,911 |
| Jul 21, 2025 | 7.18 | 7.36 | 7.15 | 7.30 | 7.30 | 1.67% | 106,551,010 |
| Jul 18, 2025 | 7.20 | 7.28 | 7.13 | 7.18 | 7.18 | -0.83% | 85,303,400 |
| Jul 17, 2025 | 7.21 | 7.27 | 7.10 | 7.24 | 7.24 | -1.50% | 117,020,000 |
| Jul 16, 2025 | 7.10 | 7.55 | 6.86 | 7.35 | 7.35 | 1.10% | 161,713,650 |
| Jul 15, 2025 | 7.20 | 7.45 | 7.10 | 7.27 | 7.27 | 0.69% | 151,424,646 |
| Jul 14, 2025 | 7.41 | 7.47 | 7.18 | 7.22 | 7.22 | -2.43% | 152,393,101 |
| Jul 11, 2025 | 7.68 | 7.73 | 7.17 | 7.40 | 7.40 | -1.99% | 191,830,329 |
| Jul 10, 2025 | 8.00 | 8.28 | 7.52 | 7.55 | 7.55 | -6.09% | 328,273,480 |
| Jul 9, 2025 | 7.26 | 8.04 | 7.26 | 8.04 | 8.04 | 9.99% | 367,469,114 |
| Jul 8, 2025 | 7.03 | 7.58 | 6.83 | 7.31 | 7.31 | 6.10% | 309,858,140 |
| Jul 7, 2025 | 6.82 | 7.25 | 6.54 | 6.89 | 6.89 | 1.47% | 235,633,950 |
| Jul 4, 2025 | 7.30 | 7.54 | 6.79 | 6.79 | 6.79 | -9.71% | 308,698,372 |
| Jul 3, 2025 | 7.52 | 7.52 | 7.27 | 7.52 | 7.52 | 9.94% | 211,083,128 |
| Jul 2, 2025 | 6.84 | 6.84 | 6.84 | 6.84 | 6.84 | 9.97% | 55,593,787 |
| Jul 1, 2025 | 6.14 | 6.40 | 6.10 | 6.22 | 6.22 | 1.47% | 150,448,750 |
| Jun 30, 2025 | 6.14 | 6.22 | 6.07 | 6.13 | 6.13 | 0.66% | 120,194,892 |
| Jun 27, 2025 | 6.40 | 6.40 | 6.07 | 6.09 | 6.09 | -4.09% | 198,068,345 |
| Jun 26, 2025 | 5.73 | 6.35 | 5.73 | 6.35 | 6.35 | 10.05% | 186,231,046 |
| Jun 25, 2025 | 5.70 | 5.97 | 5.67 | 5.77 | 5.77 | 1.58% | 108,877,948 |
| Jun 24, 2025 | 5.52 | 5.70 | 5.52 | 5.68 | 5.68 | 0.71% | 77,965,164 |
| Jun 23, 2025 | 5.39 | 5.71 | 5.33 | 5.64 | 5.64 | 3.11% | 66,451,116 |
| Jun 20, 2025 | 5.60 | 5.64 | 5.31 | 5.47 | 5.47 | -3.01% | 75,202,192 |
| Jun 19, 2025 | 6.01 | 6.05 | 5.60 | 5.64 | 5.64 | -7.39% | 116,851,699 |
| Jun 18, 2025 | 5.88 | 6.22 | 5.85 | 6.09 | 6.09 | 2.35% | 134,147,808 |
| Jun 17, 2025 | 5.95 | 6.05 | 5.81 | 5.95 | 5.95 | -1.00% | 88,923,500 |
| Jun 16, 2025 | 5.79 | 6.10 | 5.73 | 6.01 | 6.01 | 2.04% | 107,014,077 |
| Jun 13, 2025 | 5.79 | 6.00 | 5.71 | 5.89 | 5.89 | 0.51% | 105,012,200 |
| Jun 12, 2025 | 5.89 | 6.02 | 5.82 | 5.86 | 5.86 | -1.35% | 85,709,704 |
| Jun 11, 2025 | 5.90 | 6.09 | 5.85 | 5.94 | 5.94 | 0.17% | 95,857,100 |
| Jun 10, 2025 | 6.11 | 6.15 | 5.84 | 5.93 | 5.93 | -3.26% | 120,975,410 |
| Jun 9, 2025 | 6.09 | 6.22 | 6.02 | 6.13 | 6.13 | 2.17% | 128,757,487 |
| Jun 6, 2025 | 6.11 | 6.29 | 5.96 | 6.00 | 6.00 | -4.61% | 169,317,609 |
| Jun 5, 2025 | 6.35 | 6.68 | 6.16 | 6.29 | 6.29 | -1.26% | 266,366,101 |
| Jun 4, 2025 | 5.78 | 6.37 | 5.72 | 6.37 | 6.37 | 10.02% | 147,507,539 |
| Jun 3, 2025 | 5.61 | 6.00 | 5.58 | 5.79 | 5.79 | -1.53% | 153,607,401 |
| May 30, 2025 | 5.67 | 6.29 | 5.46 | 5.88 | 5.88 | 1.03% | 230,897,169 |
| May 29, 2025 | 5.70 | 6.05 | 5.66 | 5.82 | 5.82 | 4.11% | 280,640,710 |
| May 28, 2025 | 5.10 | 5.59 | 5.10 | 5.59 | 5.59 | 10.04% | 142,926,631 |
| May 27, 2025 | 5.00 | 5.15 | 4.90 | 5.08 | 5.08 | 0.59% | 75,085,100 |
| May 26, 2025 | 4.93 | 5.06 | 4.86 | 5.05 | 5.05 | 3.70% | 69,201,000 |
| May 23, 2025 | 5.00 | 5.07 | 4.86 | 4.87 | 4.87 | -2.21% | 67,025,300 |