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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 13, 2026	20.34	20.46	20.46	20.75	20.22	2.34M
February 12, 2026	20.65	20.42	20.42	20.93	20.29	2.24M
February 11, 2026	20.32	20.72	20.72	21.26	20.32	3.67M
February 10, 2026	20.71	20.43	20.43	20.8	20.26	2.61M
February 09, 2026	20.37	20.61	20.61	20.86	20.35	4.68M
February 06, 2026	20.02	20.25	20.25	20.84	19.85	3.89M
February 05, 2026	20.3	20.08	20.08	20.8	20.07	3.52M
February 04, 2026	20.56	20.38	20.38	20.7	20.2	3.21M
February 03, 2026	20.63	20.55	20.55	20.77	20.15	4.05M
February 02, 2026	21.6	20.4	20.4	21.68	20.36	7.02M
January 30, 2026	21.45	21.59	21.59	21.66	20.21	8.95M
January 29, 2026	21.79	21.31	21.31	21.79	21.11	4.07M
January 28, 2026	21.44	21.8	21.8	21.98	21.28	4.74M
January 27, 2026	21.45	21.67	21.67	21.76	21.06	4.55M
January 26, 2026	21.24	21.49	21.49	21.8	21.1	5.22M
January 23, 2026	21.43	21.24	21.24	21.43	21.02	4.85M
January 22, 2026	21.71	21.4	21.4	21.74	21.32	5.24M
January 21, 2026	21.41	21.71	21.71	21.79	21.27	4.68M
January 20, 2026	21.11	21.59	21.59	21.6	21.05	6.43M
January 19, 2026	20.58	21.16	21.16	21.28	20.33	6.1M
January 16, 2026	20.69	20.76	20.76	20.83	20.15	6.34M
January 15, 2026	19.96	20.72	20.72	21.1	19.86	7.47M
January 14, 2026	19.72	20.08	20.08	20.25	19.67	5.81M
January 13, 2026	19.57	19.78	19.78	20.28	19.33	8.48M
January 12, 2026	19.69	19.51	19.51	19.69	19.33	4.05M
January 09, 2026	19.44	19.5	19.5	19.51	19.19	4.02M
January 08, 2026	19.26	19.45	19.45	19.53	19.2	3.84M
January 07, 2026	19.4	19.36	19.36	19.49	19.12	4.09M
January 06, 2026	19.38	19.36	19.36	19.46	19.2	4.52M
January 05, 2026	18.96	19.38	19.38	19.45	18.9	5.68M
December 31, 2025	18.84	18.86	18.86	19	18.6	3.24M
December 30, 2025	19.1	18.9	18.9	19.23	18.78	4.33M
December 29, 2025	19.33	19.07	19.07	19.4	18.96	4.73M
December 26, 2025	19.6	19.33	19.33	19.69	19.26	5.33M
December 25, 2025	19.51	19.59	19.59	19.65	19.18	8.11M
December 24, 2025	19.2	19.42	19.42	19.88	18.8	11.89M
December 23, 2025	19.3	19.02	19.02	19.87	18.81	16.37M
December 22, 2025	21.41	20.16	20.16	21.96	20.16	13.21M
December 19, 2025	20.8	22.4	22.4	22.4	20.08	27.98M
December 18, 2025	20.36	20.36	20.36	20.36	19.5	14.27M
December 17, 2025	17.01	18.51	18.51	18.51	16.93	5.84M
December 16, 2025	17.05	16.83	16.83	17.2	16.71	1.43M
December 15, 2025	17.01	17.15	17.15	17.28	17	1.22M
December 12, 2025	17.38	17.14	17.14	17.45	17.12	1.3M
December 11, 2025	17.58	17.3	17.3	17.6	17.3	1.62M
December 10, 2025	17.97	17.51	17.51	17.97	17.49	1.33M
December 09, 2025	17.94	17.78	17.78	18.02	17.74	844,262
December 08, 2025	18.07	17.96	17.96	18.2	17.92	1.03M
December 05, 2025	17.78	18.07	18.07	18.12	17.7	1.16M
December 04, 2025	18	17.76	17.76	18.13	17.66	1.26M
December 03, 2025	18.33	17.99	17.99	18.35	17.93	1.17M
December 02, 2025	18.18	18.17	18.17	18.37	18.12	1.3M
December 01, 2025	18.5	18.2	18.2	18.55	18.17	1.84M
November 28, 2025	18.08	18.2	18.2	18.29	17.96	958,300
November 27, 2025	17.9	18.09	18.09	18.4	17.9	1.09M
November 26, 2025	18.1	17.91	17.91	18.3	17.84	1.04M
November 25, 2025	18.29	18.14	18.14	18.37	18.04	1.17M
November 24, 2025	17.8	17.97	17.97	18.16	17.6	1.65M
November 21, 2025	18.4	17.7	17.7	18.68	17.6	2.64M
November 20, 2025	18.84	18.6	18.6	19.13	18.56	1.89M

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