UK markets open in 13 minutes

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

Shanghai - Shanghai Delayed price. Currency in CNY
Add to watchlist
16.49+0.01 (+0.06%)
As of 02:32PM CST. Market open.
Time period:
26 Apr 2023 - 26 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in CNYDownload
DateOpenHighLowClose*Adj. close**Volume
26 Apr 202416.7516.7716.3916.4916.4933,021,376
25 Apr 202416.7916.9616.3716.4816.4824,789,966
24 Apr 202416.3016.8916.2516.8516.8550,455,780
23 Apr 202417.0517.2216.0516.1216.1269,680,803
22 Apr 202417.0717.4316.9717.2217.2230,472,990
19 Apr 202416.9017.7516.9017.0617.0655,449,659
18 Apr 202416.3817.1416.2816.7816.7842,435,761
17 Apr 202416.1016.4116.0216.4016.4035,906,499
16 Apr 202416.0016.6015.9816.1716.1737,149,627
15 Apr 202415.7016.2115.7016.1516.1526,549,347
12 Apr 202415.4815.9615.3915.8015.8024,267,361
11 Apr 202414.6615.7514.6615.4815.4834,234,238
10 Apr 202414.9615.0014.6614.9514.9527,321,344
09 Apr 202414.8915.0114.8314.9514.9513,600,200
08 Apr 202414.9915.2014.7814.9014.9030,421,549
03 Apr 202415.1215.2714.9515.2115.2118,946,356
02 Apr 202415.2515.3614.9215.1015.1028,940,691
01 Apr 202414.7715.3414.6715.2515.2532,482,943
29 Mar 202414.5914.8014.4114.6814.6812,599,045
28 Mar 202414.2014.6914.2014.5714.5728,736,700
27 Mar 202414.2414.4614.1814.2814.2820,549,868
26 Mar 202414.1214.2814.0114.2414.2419,836,190
25 Mar 202414.0314.3513.9314.0514.0523,202,890
22 Mar 202413.9814.1813.7614.0714.0721,557,370
21 Mar 202413.9314.0413.7813.8413.8419,843,926
20 Mar 202413.5013.9713.4913.9313.9338,499,495
19 Mar 202413.5513.6513.4013.4613.4635,682,762
18 Mar 202414.0514.1813.5213.6313.6343,478,942
15 Mar 202413.9614.1013.8214.1014.1020,224,470
14 Mar 202414.3314.3613.8714.0114.0133,509,578
13 Mar 202414.2114.4014.0014.2714.2728,088,378
12 Mar 202414.4314.5114.1614.3214.3222,735,845
11 Mar 202414.4814.5414.1214.3114.3124,117,133
08 Mar 202414.3014.5414.2714.5114.5117,960,072
07 Mar 202414.4014.5014.2614.2614.2615,094,557
06 Mar 202414.4614.7014.3714.4714.4721,393,053
05 Mar 202414.4114.5014.1514.4214.4226,387,103
04 Mar 202414.2514.5414.1914.5014.5022,705,791
01 Mar 202414.4214.5614.2614.3514.3526,598,112
29 Feb 202413.7114.4013.7114.4014.4034,429,888
28 Feb 202414.2114.3013.8013.9613.9639,807,821
27 Feb 202413.5914.3813.5814.3114.3139,824,579
26 Feb 202413.5514.1113.4113.8213.8240,935,179
23 Feb 202413.6013.6313.3013.5713.5728,716,504
22 Feb 202413.5213.6413.4113.5613.5624,729,224
21 Feb 202413.1713.9413.1413.6113.6147,663,181
20 Feb 202413.2313.3212.9313.1913.1940,661,539
19 Feb 202413.3913.3913.0713.3013.3056,909,855
08 Feb 202413.8814.3613.1713.4513.4589,002,712
07 Feb 202412.8613.7512.8413.7513.7571,006,466
06 Feb 202412.0212.9212.0112.9212.9258,633,214
05 Feb 202412.0012.3611.5412.1912.1963,004,259
02 Feb 202412.2012.2811.7412.0512.0539,920,217
01 Feb 202412.0812.4212.0112.1812.1843,091,768
31 Jan 202411.8112.2211.7512.0812.0852,699,589
30 Jan 202411.5512.1511.5511.8811.8867,592,808
29 Jan 202411.2511.5311.1911.3211.3239,441,996
26 Jan 202411.2611.3911.0611.2311.2337,321,306
25 Jan 202411.4511.4910.9911.3311.3351,380,001
24 Jan 202411.5511.6011.4411.6011.6025,536,733
23 Jan 202411.2211.5911.1411.5311.5329,646,275
22 Jan 202411.7011.7511.1511.2211.2227,770,062
19 Jan 202412.0312.0411.6111.6911.6928,062,079
18 Jan 202411.9912.0611.8212.0512.0522,889,767
17 Jan 202412.1812.2412.0012.0012.0022,333,300
16 Jan 202412.2512.2912.0512.2012.2025,296,501
15 Jan 202412.1212.2012.0112.0912.0914,207,756
12 Jan 202412.1112.2512.0112.1212.1219,534,249
11 Jan 202411.5612.1811.5612.0412.0437,873,846
10 Jan 202411.7111.7511.6011.6311.6314,026,263
09 Jan 202411.5211.7711.4711.7211.7218,291,687
08 Jan 202411.5511.6811.4711.4811.4814,811,643
05 Jan 202411.5111.6911.4711.6011.6015,441,168
04 Jan 202411.5811.6111.3511.5111.5117,307,787
03 Jan 202411.7611.7711.5611.5711.5715,466,589
02 Jan 202411.7411.8611.6511.7511.7517,086,069
29 Dec 202311.6511.8511.5711.7511.7517,762,276
28 Dec 202311.5011.6611.4411.6211.6217,739,310
27 Dec 202311.6111.6111.4211.5311.539,315,496
26 Dec 202311.5211.6811.4911.5011.5013,161,194
25 Dec 202311.4911.5411.4011.5211.5212,895,479
22 Dec 202311.2011.5211.1011.4311.4322,612,062
21 Dec 202311.1011.2611.0411.1711.1714,084,798
20 Dec 202311.2611.2611.0411.1211.1216,272,105
19 Dec 202311.2911.2911.1311.2411.2410,414,316
18 Dec 202311.2811.3511.1811.2311.2321,318,900
15 Dec 202311.4511.5211.2811.3011.3016,530,270
14 Dec 202311.4311.5311.3711.4511.4512,300,011
13 Dec 202311.3811.5611.3311.3911.3912,284,016
12 Dec 202311.3011.4411.2511.3911.3911,010,706
11 Dec 202310.9511.3710.9111.3111.3122,178,300
08 Dec 202311.1511.1510.9310.9610.9614,332,886
07 Dec 202310.8011.1810.7911.1411.1420,532,922
06 Dec 202310.8010.9410.7510.8910.8917,927,945
05 Dec 202310.7110.9310.6410.8010.8018,720,752
04 Dec 202310.7110.8010.4110.7210.7232,786,840
01 Dec 202310.7410.7810.4810.7010.7033,489,527
30 Nov 202311.2411.2410.5010.6710.6763,377,816
29 Nov 202311.5411.5511.2811.3511.3514,143,440
28 Nov 202311.5211.6011.3811.5211.5214,771,953
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...