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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	13.45	13.34	13.34	13.5	13.32	36.87M
August 15, 2025	13.14	13.39	13.39	13.6	13.06	56.15M
August 14, 2025	13.3	13.07	13.07	13.35	13.05	25.9M
August 13, 2025	13.47	13.25	13.25	13.47	13.22	33.01M
August 12, 2025	13.16	13.41	13.41	13.56	13.09	52.12M
August 11, 2025	13.08	13.11	13.11	13.16	13.02	18.02M
August 08, 2025	13.25	13.12	13.12	13.29	13.1	18.67M
August 07, 2025	13.3	13.25	13.25	13.31	13.21	12.47M
August 06, 2025	13.23	13.29	13.29	13.38	13.12	22.54M
August 05, 2025	13.23	13.23	13.23	13.29	13.11	19.59M
August 04, 2025	12.91	13.23	13.23	13.28	12.88	29.95M
August 01, 2025	12.88	12.97	12.97	13.01	12.85	20.08M
July 31, 2025	13.12	12.89	12.89	13.12	12.84	28.98M
July 30, 2025	12.99	13.15	13.15	13.31	12.94	37.91M
July 29, 2025	13.13	12.99	12.99	13.15	12.91	36.99M
July 28, 2025	13.45	13.13	13.13	13.52	13.12	39.3M
July 25, 2025	13.35	13.45	13.45	13.73	13.3	43.34M
July 24, 2025	13.22	13.28	13.28	13.33	13.2	30.32M
July 23, 2025	13.3	13.2	13.2	13.54	13.19	40.35M
July 22, 2025	13.28	13.22	13.22	13.31	13.01	36.53M
July 21, 2025	13.26	13.28	13.28	13.29	13.15	21.28M
July 18, 2025	13.41	13.25	13.25	13.43	13.11	27.51M
July 17, 2025	13.38	13.4	13.4	13.46	13.37	13.75M
July 16, 2025	13.39	13.46	13.46	13.55	13.3	19.32M
July 15, 2025	13.37	13.37	13.37	13.43	13.2	22.17M
July 14, 2025	13.34	13.29	13.29	13.42	13.29	19.12M
July 11, 2025	13.38	13.34	13.34	13.54	13.3	26.62M
July 10, 2025	13.6	13.36	13.36	13.6	13.35	30.53M
July 09, 2025	13.39	13.58	13.58	13.7	13.35	40.54M
July 08, 2025	13.24	13.4	13.4	13.42	13.12	31.79M
July 07, 2025	12.95	13.24	13.24	13.33	12.92	29.82M
July 04, 2025	13.16	12.98	12.98	13.16	12.94	29.09M
July 03, 2025	13.17	13.16	13.16	13.43	13.14	17.57M
July 02, 2025	13.13	13.16	13.16	13.28	13	26.91M
July 01, 2025	13.15	13.03	13.03	13.16	12.91	20.56M
June 30, 2025	12.84	13.12	13.12	13.25	12.82	41.73M
June 27, 2025	12.47	12.86	12.86	13.11	12.43	70.03M
June 26, 2025	12.57	12.39	12.39	12.57	12.37	23.58M
June 25, 2025	12.42	12.57	12.57	12.59	12.32	34.5M
June 24, 2025	12.23	12.38	12.38	12.52	12.22	23.81M
June 23, 2025	12.24	12.2	12.2	12.32	12.17	16.18M
June 20, 2025	12.28	12.29	12.29	12.52	12.27	15M
June 19, 2025	12.44	12.34	12.34	12.54	12.23	18.12M
June 18, 2025	12.06	12.45	12.45	12.53	12.03	43.58M
June 17, 2025	12.13	12.08	12.08	12.14	12.04	11.19M
June 16, 2025	12.16	12.09	12.09	12.25	12.07	17.58M
June 13, 2025	12.31	12.15	12.15	12.35	12.13	23.18M
June 12, 2025	12.35	12.38	12.38	12.43	12.25	17.92M
June 11, 2025	12.1	12.35	12.35	12.48	12.1	39.05M
June 10, 2025	12.32	12.32	12.09	12.56	12.27	31.96M
June 09, 2025	12.36	12.33	12.1	12.42	12.28	25.18M
June 06, 2025	12.37	12.34	12.34	12.38	12.26	10.86M
June 05, 2025	12.41	12.34	12.34	12.44	12.3	16.67M
June 04, 2025	12.35	12.4	12.4	12.45	12.33	14.04M
June 03, 2025	12.54	12.35	12.35	12.58	12.3	27.57M
May 30, 2025	12.72	12.52	12.52	12.78	12.52	19.1M
May 29, 2025	12.58	12.81	12.81	12.99	12.58	28.15M
May 28, 2025	12.48	12.49	12.49	12.57	12.45	9.8M
May 27, 2025	12.6	12.48	12.48	12.65	12.42	16.13M
May 26, 2025	12.74	12.63	12.63	12.76	12.6	17.85M

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