Sailun Group Co., Ltd. - 601058.SS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 13, 2026	15.86	15.42	15.42	15.89	15.37	35.57M
February 12, 2026	16.13	15.83	15.83	16.28	15.81	25.08M
February 11, 2026	16.29	16.06	16.06	16.38	15.9	23.61M
February 10, 2026	16.38	16.25	16.25	16.43	16.17	15.8M
February 09, 2026	16.48	16.34	16.34	16.81	16.31	17.09M
February 06, 2026	16.62	16.37	16.37	16.72	16.31	19.64M
February 05, 2026	16.67	16.62	16.62	16.93	16.56	22.32M
February 04, 2026	16.15	16.65	16.65	16.84	16	41.96M
February 03, 2026	15.7	16	16	16.1	15.58	35.89M
February 02, 2026	15.7	15.55	15.55	15.88	15.49	30.02M
January 30, 2026	16	15.85	15.85	16.35	15.67	38.2M
January 29, 2026	16.28	16.04	16.04	16.46	15.92	28.9M
January 28, 2026	15.72	16.28	16.28	16.55	15.72	63.76M
January 27, 2026	15.85	15.61	15.61	15.99	15.6	30.27M
January 26, 2026	15.91	15.89	15.89	16.18	15.82	33.16M
January 23, 2026	16.35	15.89	15.89	16.5	15.79	37.78M
January 22, 2026	16.47	16.4	16.4	16.55	16.14	31.1M
January 21, 2026	16.5	16.47	16.47	16.74	16.25	33.93M
January 20, 2026	16.4	16.5	16.5	16.57	16.19	29.85M
January 19, 2026	15.74	16.29	16.29	16.6	15.68	51.58M
January 16, 2026	15.46	15.76	15.76	15.89	15.4	44.08M
January 15, 2026	15.42	15.42	15.42	15.59	15.3	37.62M
January 14, 2026	15.63	15.39	15.39	15.7	15.29	41.87M
January 13, 2026	16.04	15.53	15.53	16.04	15.48	63.32M
January 12, 2026	16.2	16.04	16.04	16.2	15.95	28.26M
January 09, 2026	16.31	16.19	16.19	16.35	16.04	26.29M
January 08, 2026	16.61	16.3	16.3	16.65	16.12	32.2M
January 07, 2026	16.49	16.8	16.8	16.88	16.36	42.34M
January 06, 2026	16.44	16.43	16.43	16.59	16.16	41.42M
January 05, 2026	16.38	16.55	16.55	16.77	16.23	36.88M
December 31, 2025	16.34	16.18	16.18	16.4	16.11	20.61M
December 30, 2025	15.93	16.43	16.43	16.47	15.81	41.93M
December 29, 2025	16.71	16.05	16.05	16.9	15.96	55.86M
December 26, 2025	16.25	16.38	16.38	16.4	16.15	30.42M
December 25, 2025	16.25	16.22	16.22	16.32	16.09	22.9M
December 24, 2025	16.52	16.3	16.3	16.58	16.17	20.99M
December 23, 2025	16.85	16.45	16.45	16.85	16.38	30.65M
December 22, 2025	17.01	16.82	16.82	17.06	16.75	37.6M
December 19, 2025	17.33	16.99	16.99	17.46	16.65	46.03M
December 18, 2025	17.51	17.33	17.33	17.57	17.31	10.83M
December 17, 2025	17.47	17.48	17.48	17.64	17.26	19.03M
December 16, 2025	17.45	17.38	17.38	17.49	17.14	26.48M
December 15, 2025	17.88	17.42	17.42	17.88	17.33	32.55M
December 12, 2025	17.7	17.9	17.9	18.05	17.53	35.69M
December 11, 2025	17.9	17.63	17.63	18.04	17.59	25.05M
December 10, 2025	17.24	17.94	17.94	17.99	17.19	44.06M
December 09, 2025	17.16	17.29	17.29	17.59	17.05	22.04M
December 08, 2025	17.2	17.12	17.12	17.44	17.01	24.43M
December 05, 2025	16.88	17.21	17.21	17.34	16.85	26.7M
December 04, 2025	16.76	16.87	16.87	16.94	16.59	20.41M
December 03, 2025	16.37	16.72	16.72	16.74	16.28	24.83M
December 02, 2025	15.9	16.36	16.36	16.48	15.9	27.13M
December 01, 2025	15.95	15.99	15.99	16.03	15.48	22.21M
November 28, 2025	15.92	15.95	15.95	16.06	15.69	15.66M
November 27, 2025	15.88	15.85	15.85	16.09	15.81	12.53M
November 26, 2025	15.7	15.85	15.85	15.91	15.59	16.32M
November 25, 2025	15.72	15.67	15.67	15.85	15.55	19.47M
November 24, 2025	16.03	15.75	15.75	16.14	15.75	24.25M
November 21, 2025	16.13	15.94	15.94	16.27	15.8	27.66M
November 20, 2025	16.19	16.11	16.11	16.29	16.1	16.42M

Sailun Group Co., Ltd. (601058.SS) SHH