Sanlien Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 29, 2026	90.00	90.10	88.60	89.00	89.00	0.45%	186,354
May 28, 2026	90.20	92.80	88.00	88.60	88.60	-1.77%	286,764
May 27, 2026	91.70	91.80	88.70	90.20	90.20	-1.10%	356,879
May 26, 2026	92.70	93.00	89.50	91.20	91.20	-1.08%	268,333
May 25, 2026	93.40	94.20	91.40	92.20	92.20	-1.28%	329,654
May 22, 2026	94.40	94.40	92.20	93.40	93.40	0.76%	251,124
May 21, 2026	91.40	93.00	91.40	92.70	92.70	2.32%	167,703
May 20, 2026	91.20	94.10	90.50	90.60	90.60	-0.22%	317,125
May 19, 2026	95.00	95.90	90.50	90.80	90.80	-3.71%	482,221
May 18, 2026	96.60	97.60	93.50	94.30	94.30	-0.84%	1,017,727
May 15, 2026	95.30	97.00	92.40	95.10	95.10	-0.21%	1,107,305
May 14, 2026	93.50	96.00	93.00	95.30	95.30	3.93%	1,633,656
May 13, 2026	90.60	92.50	90.20	91.70	91.70	1.44%	1,075,089
May 12, 2026	87.10	91.20	85.50	90.40	90.40	4.39%	664,346
May 11, 2026	85.60	88.00	85.30	86.60	86.60	1.29%	134,416
May 8, 2026	87.20	87.20	84.90	85.50	85.50	-2.06%	208,235
May 7, 2026	87.90	88.80	86.50	87.30	87.30	0.34%	137,617
May 6, 2026	91.50	91.50	86.50	87.00	87.00	-3.76%	441,552
May 5, 2026	90.80	91.20	89.50	90.40	90.40	0.67%	893,374
May 4, 2026	89.90	90.30	88.00	89.80	89.80	0.90%	437,100
Apr 30, 2026	89.10	90.50	88.20	89.00	89.00	-1.11%	240,360
Apr 29, 2026	86.10	90.00	85.50	90.00	90.00	4.53%	424,759
Apr 28, 2026	86.00	87.20	85.20	86.10	86.10	-0.46%	169,787
Apr 27, 2026	90.70	90.70	86.50	86.50	86.50	-3.89%	307,769
Apr 24, 2026	90.80	92.40	87.10	90.00	90.00	3.45%	1,286,808
Apr 23, 2026	88.70	88.90	82.30	87.00	87.00	-0.46%	557,393
Apr 22, 2026	84.20	91.00	83.60	87.40	87.40	3.68%	603,520
Apr 21, 2026	85.10	85.10	83.80	84.30	84.30	-0.59%	136,495
Apr 20, 2026	84.50	85.80	84.30	84.80	84.80	1.92%	457,866
Apr 17, 2026	83.50	84.90	83.10	83.20	83.20	-0.36%	268,840
Apr 16, 2026	84.10	84.40	82.90	83.50	83.50	-0.36%	365,018
Apr 15, 2026	81.80	85.00	81.20	83.80	83.80	3.71%	395,784
Apr 14, 2026	82.90	82.90	80.50	80.80	80.80	-0.86%	135,461
Apr 13, 2026	82.10	82.10	81.20	81.50	81.50	-0.49%	104,376
Apr 10, 2026	78.70	85.90	78.50	81.90	81.90	4.87%	301,983
Apr 9, 2026	78.70	79.20	77.90	78.10	78.10	-1.39%	60,753
Apr 8, 2026	78.00	79.40	78.00	79.20	79.20	2.86%	92,916
Apr 7, 2026	77.20	78.10	76.60	77.00	77.00	0.52%	108,163
Apr 2, 2026	78.20	80.10	76.50	76.60	76.60	-2.05%	175,289
Apr 1, 2026	79.10	79.40	78.20	78.20	78.20	1.56%	77,651
Mar 31, 2026	78.60	80.00	76.90	77.00	77.00	-3.14%	163,362
Mar 30, 2026	79.70	79.80	78.50	79.50	79.50	-0.63%	65,833
Mar 27, 2026	78.20	80.30	78.20	80.00	80.00	-0.12%	149,241
Mar 26, 2026	82.00	82.50	80.00	80.10	80.10	-2.32%	149,008
Mar 25, 2026	82.80	82.80	81.40	82.00	82.00	2.50%	69,621
Mar 24, 2026	83.00	83.00	80.00	80.00	80.00	-1.60%	182,528
Mar 23, 2026	83.90	83.90	81.30	81.30	81.30	-4.69%	221,388
Mar 20, 2026	90.10	90.10	85.30	85.30	85.30	-3.40%	480,371
Mar 19, 2026	91.20	93.10	88.30	88.30	88.30	0.57%	1,660,293
Mar 18, 2026	86.00	87.80	83.80	87.80	87.80	4.52%	771,384