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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 29, 2025	14.6	14.54	14.54	14.64	14.21	40.58M
September 26, 2025	14.48	14.65	14.65	14.7	14.45	18.93M
September 25, 2025	14.71	14.41	14.41	14.71	14.41	16.59M
September 24, 2025	14.64	14.65	14.65	14.7	14.44	16.25M
September 23, 2025	14.4	14.65	14.65	14.74	14.31	20.49M
September 22, 2025	14.8	14.4	14.4	14.81	14.38	15.88M
September 19, 2025	14.6	14.63	14.63	14.79	14.53	15.47M
September 18, 2025	14.81	14.6	14.6	15.09	14.48	23.91M
September 17, 2025	14.7	14.8	14.8	14.83	14.64	17.72M
September 16, 2025	14.88	14.71	14.71	14.98	14.43	28.44M
September 15, 2025	15.07	14.88	14.88	15.12	14.83	20.82M
September 12, 2025	15.25	15.02	15.02	15.36	14.94	30.75M
September 11, 2025	15.17	15.31	15.31	15.31	15.05	22.94M
September 10, 2025	15.19	15.11	15.11	15.35	15.09	28.43M
September 09, 2025	15.26	15.32	15.32	15.59	15.18	39.87M
September 08, 2025	14.9	15.27	15.27	15.38	14.85	44.38M
September 05, 2025	14.28	14.87	14.87	14.95	14.24	59.24M
September 04, 2025	14.3	14.29	14.29	14.35	14.1	33.78M
September 03, 2025	14.48	14.38	14.38	14.65	14.15	36.24M
September 02, 2025	14.43	14.48	14.48	14.55	14.26	34.06M
September 01, 2025	14.18	14.43	14.43	14.52	14.02	35.72M
August 29, 2025	14.31	14.17	14.17	14.44	14.15	39.59M
August 28, 2025	14.02	14.3	14.3	14.39	14	38.28M
August 27, 2025	14.22	14.17	14.17	14.46	14.13	49.2M
August 26, 2025	13.58	14.35	14.35	14.46	13.54	104.7M
August 25, 2025	13.41	13.58	13.58	13.68	13.27	60.32M
August 22, 2025	13.2	13.36	13.36	13.39	13.16	40.1M
August 21, 2025	13.04	13.26	13.26	13.33	12.88	62.52M
August 20, 2025	13.19	13.04	13.04	13.19	12.91	58.31M
August 19, 2025	13.11	13.24	13.24	13.34	12.82	67.82M
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

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