Sunlour Pigment Co.,Ltd Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 28, 2026	25.20	25.69	24.84	25.41	25.41	0.87%	1,208,406
May 27, 2026	26.50	26.68	24.92	25.19	25.19	-5.23%	2,234,350
May 26, 2026	27.39	27.39	26.23	26.58	26.58	-4.15%	2,274,610
May 25, 2026	27.60	28.50	27.01	27.73	27.73	0.73%	2,192,430
May 22, 2026	26.69	27.95	26.46	27.53	27.53	3.38%	1,739,400
May 21, 2026	28.16	28.65	26.60	26.63	26.63	-5.27%	2,333,200
May 20, 2026	28.28	28.79	27.56	28.11	28.11	-0.46%	1,813,850
May 19, 2026	28.51	29.10	27.86	28.24	28.24	-1.22%	1,712,400
May 18, 2026	28.02	29.33	27.61	28.59	28.59	1.67%	2,264,620
May 15, 2026	28.09	28.78	27.90	28.12	28.12	-0.25%	1,576,400
May 14, 2026	28.73	28.79	28.01	28.19	28.19	-1.78%	1,068,732
May 13, 2026	28.66	29.09	28.60	28.70	28.70	0.07%	914,200
May 12, 2026	29.10	29.18	28.63	28.68	28.68	-1.44%	839,100
May 11, 2026	29.04	29.22	28.71	29.10	29.10	0.59%	1,022,320
May 8, 2026	28.65	28.96	28.37	28.93	28.93	1.33%	942,534
May 7, 2026	28.87	28.87	28.39	28.55	28.55	0.07%	882,820
May 6, 2026	28.38	28.89	28.29	28.53	28.53	1.03%	1,534,050
Apr 30, 2026	28.35	28.57	28.05	28.24	28.24	-0.39%	713,100
Apr 29, 2026	27.80	28.60	27.60	28.35	28.35	1.54%	1,320,168
Apr 28, 2026	28.16	28.20	27.69	27.92	27.92	-1.06%	1,518,842
Apr 27, 2026	27.00	28.33	26.82	28.22	28.22	3.33%	2,484,580
Apr 24, 2026	26.75	27.40	26.30	27.31	27.31	2.09%	2,393,214
Apr 23, 2026	28.28	28.38	26.57	26.75	26.75	-7.54%	3,996,414
Apr 22, 2026	29.01	29.09	28.50	28.93	28.93	-0.58%	1,423,313
Apr 21, 2026	28.78	29.26	28.52	29.10	29.10	1.04%	1,738,233
Apr 20, 2026	28.63	28.91	28.39	28.80	28.80	0.45%	1,047,930
Apr 17, 2026	28.60	28.84	28.43	28.67	28.67	0.24%	1,085,878
Apr 16, 2026	28.10	28.63	28.02	28.60	28.60	1.74%	1,003,960
Apr 15, 2026	28.56	28.64	28.05	28.11	28.11	-1.30%	830,700
Apr 14, 2026	28.61	28.65	28.24	28.48	28.48	0.32%	926,150
Apr 13, 2026	28.46	28.69	28.10	28.39	28.39	-0.60%	1,098,782
Apr 10, 2026	28.52	28.94	28.32	28.56	28.56	0.88%	983,200
Apr 9, 2026	28.70	28.90	28.30	28.31	28.31	-1.63%	1,135,630
Apr 8, 2026	28.54	28.79	28.20	28.78	28.78	2.06%	1,422,265
Apr 7, 2026	27.10	28.40	27.10	28.20	28.20	4.06%	1,527,982
Apr 3, 2026	28.14	28.17	26.98	27.10	27.10	-3.21%	1,043,032
Apr 2, 2026	28.39	28.60	27.73	28.00	28.00	-1.79%	970,900
Apr 1, 2026	28.34	28.51	28.07	28.51	28.51	2.08%	1,004,000
Mar 31, 2026	28.28	28.57	27.88	27.93	27.93	-1.24%	881,892
Mar 30, 2026	28.01	28.36	27.81	28.28	28.28	-0.39%	901,300
Mar 27, 2026	27.82	28.53	27.40	28.39	28.39	1.98%	1,163,193
Mar 26, 2026	28.23	28.50	27.59	27.84	27.84	-1.38%	868,630
Mar 25, 2026	28.13	28.45	28.03	28.23	28.23	1.40%	895,046
Mar 24, 2026	27.47	27.92	26.80	27.84	27.84	4.50%	1,451,174
Mar 23, 2026	28.00	28.00	26.59	26.64	26.64	-6.03%	1,493,753
Mar 20, 2026	29.02	29.30	28.35	28.35	28.35	-1.84%	1,039,034
Mar 19, 2026	29.86	29.90	28.85	28.88	28.88	-3.93%	1,362,900
Mar 18, 2026	29.61	30.10	29.16	30.06	30.06	2.24%	1,226,243
Mar 17, 2026	30.50	30.62	29.40	29.40	29.40	-3.70%	1,328,954
Mar 16, 2026	30.43	30.94	29.93	30.53	30.53	0.43%	1,197,652