Suli Co., Ltd. - 603585.SS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 07, 2025	19.16	19.4	19.4	19.42	19.16	2.95M
November 06, 2025	19.29	19.25	19.25	19.35	19.14	2.63M
November 05, 2025	19.39	19.48	19.48	19.48	19.12	4.72M
November 04, 2025	19.48	19.92	19.92	20.53	19.06	6.23M
November 03, 2025	19.68	19.47	19.47	19.97	19.23	4.8M
October 31, 2025	19.43	19.69	19.69	19.92	19.17	3.53M
October 30, 2025	19.78	19.62	19.62	19.78	19.07	4.89M
October 29, 2025	19.68	19.92	19.92	20.07	19.42	8.32M
October 28, 2025	19	20.14	20.14	20.2	18.85	10.38M
October 27, 2025	19.36	19.12	19.12	19.63	18.83	7.14M
October 24, 2025	18.54	19.77	19.77	20.26	18.28	8.73M
October 23, 2025	18.22	18.44	18.44	18.45	18.11	1.49M
October 22, 2025	18.46	18.29	18.29	18.55	18.22	959,500
October 21, 2025	18.12	18.36	18.36	18.48	18.08	1.34M
October 20, 2025	17.97	18.25	18.25	18.26	17.92	1.45M
October 17, 2025	18.09	17.98	17.98	18.22	17.94	1.26M
October 16, 2025	18.37	18.14	18.14	18.58	18.1	1.37M
October 15, 2025	18.25	18.39	18.39	18.6	18.22	2.15M
October 14, 2025	18.53	18.17	18.17	18.57	18.11	1.8M
October 13, 2025	18.01	18.32	18.32	18.37	17.51	1.82M
October 10, 2025	18.16	18.45	18.45	18.58	18.03	2.19M
October 09, 2025	18.3	18.08	18.08	18.5	17.95	2.18M
September 30, 2025	18.19	18.28	18.28	18.5	18.09	1.39M
September 29, 2025	18.06	18.19	18.19	18.28	17.73	1.4M
September 26, 2025	17.73	18.06	18.06	18.23	17.73	1.22M
September 25, 2025	18.01	17.84	17.84	18.15	17.23	1.18M
September 24, 2025	17.68	17.97	17.97	17.99	17.65	1.34M
September 23, 2025	17.8	17.75	17.75	17.9	17.2	2.06M
September 22, 2025	18.38	17.84	17.84	18.42	17.73	2.01M
September 19, 2025	18.28	18.38	18.38	18.56	18.18	898,100
September 18, 2025	18.89	18.35	18.35	18.91	18.22	1.72M
September 17, 2025	18.89	18.92	18.92	18.98	18.72	1.21M
September 16, 2025	18.53	18.89	18.89	18.95	18.53	2.24M
September 15, 2025	18.72	18.59	18.59	18.83	18.53	1.3M
September 12, 2025	18.8	18.72	18.72	18.94	18.7	1.48M
September 11, 2025	18.8	18.75	18.75	18.8	18.46	1.46M
September 10, 2025	18.71	18.77	18.77	18.9	18.61	1.21M
September 09, 2025	18.88	18.71	18.71	19	18.55	1.61M
September 08, 2025	18.58	18.88	18.88	19.08	18.55	2.35M
September 05, 2025	18.45	18.55	18.55	18.69	18.15	1.62M
September 04, 2025	18.13	18.34	18.34	18.62	18.1	2.26M
September 03, 2025	18.76	18.12	18.12	18.8	18.08	2.03M
September 02, 2025	19.25	18.6	18.6	19.25	18.4	2.54M
September 01, 2025	18.95	19.1	19.1	19.26	18.8	2.68M
August 29, 2025	18.86	18.83	18.83	19	18.61	2.16M
August 28, 2025	19.04	18.85	18.85	19.26	18.4	4.45M
August 27, 2025	20.19	19.18	19.18	20.25	19.09	7.56M
August 26, 2025	19.83	19.96	19.96	20.19	19.74	4.52M
August 25, 2025	19.95	19.88	19.88	20	19.71	3.83M
August 22, 2025	19.94	19.88	19.88	19.94	19.33	3.8M
August 21, 2025	19.95	19.88	19.88	20.27	19.75	4.55M
August 20, 2025	19.51	19.96	19.96	20.08	19.51	3.87M
August 19, 2025	19.44	19.61	19.61	19.79	19.41	3.38M
August 18, 2025	19.96	19.46	19.46	19.99	19.35	4.31M
August 15, 2025	19.18	19.58	19.58	19.75	19.09	5.65M
August 14, 2025	19.35	19.08	19.08	19.47	19.05	3.86M
August 13, 2025	19.18	19.26	19.26	19.37	19.05	2.74M
August 12, 2025	19.64	19.18	19.18	19.76	19.15	3.59M
August 11, 2025	19.3	19.64	19.64	19.65	19.23	3.28M
August 08, 2025	19.45	19.26	19.26	19.45	19.08	2.27M

Suli Co., Ltd. (603585.SS) SHH