Shanghai - Delayed Quote
CNY
Sailun Group Co., Ltd. (601058.SS)
11.46
-0.20
(-1.72%)
At close: 3:00:00 PM GMT+8
Currency in CNY
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Nov 2, 2026
11.13
11.64
11.07
11.46
11.46
79,893,947
Oct 30, 2026
11.55
11.76
11.45
11.66
11.66
37,529,540
Oct 29, 2026
11.44
11.68
11.31
11.66
11.66
39,694,599
Oct 28, 2026
11.54
11.72
11.38
11.44
11.44
43,781,000
Oct 27, 2026
11.70
11.85
11.47
11.49
11.49
48,260,992
Oct 26, 2026
12.00
12.01
11.47
11.72
11.72
61,560,776
Oct 23, 2026
12.01
12.25
11.70
12.18
12.18
45,708,951
Oct 22, 2026
12.34
12.37
11.98
12.10
12.10
40,805,040
Oct 21, 2026
12.40
12.53
12.31
12.37
12.37
22,816,208
Oct 20, 2026
12.56
12.65
12.26
12.36
12.36
33,840,040
Oct 19, 2026
12.33
12.77
12.28
12.63
12.63
21,746,200
Oct 16, 2026
12.50
12.61
12.31
12.41
12.41
23,223,622
Oct 15, 2026
12.25
12.48
12.20
12.39
12.39
30,169,792
Oct 14, 2026
12.63
12.64
12.30
12.40
12.40
27,505,403
Oct 13, 2026
12.55
12.83
12.45
12.63
12.63
29,423,454
Oct 12, 2026
13.15
13.15
12.60
12.65
12.65
38,272,535
Oct 9, 2026
13.00
13.30
12.95
13.19
13.19
32,950,300
Oct 8, 2026
13.23
13.31
12.88
12.94
12.94
41,667,239
Sep 30, 2026
13.13
13.32
13.13
13.24
13.24
21,342,273
Sep 29, 2026
13.21
13.30
13.08
13.22
13.22
26,299,139
Sep 28, 2026
13.56
13.56
13.16
13.21
13.21
32,256,805
Sep 24, 2026
13.97
14.00
13.55
13.56
13.56
29,634,647
Sep 23, 2026
13.85
14.02
13.75
13.92
13.92
30,093,159
Sep 22, 2026
13.74
13.99
13.72
13.75
13.75
33,543,810
Sep 21, 2026
13.85
13.92
13.40
13.79
13.79
51,377,662
Sep 18, 2026
13.85
14.04
13.71
13.85
13.85
27,788,861
Sep 17, 2026
13.62
13.84
13.56
13.80
13.80
26,018,950
Sep 16, 2026
13.76
13.80
13.43
13.63
13.63
33,497,035
Sep 15, 2026
13.64
13.86
13.55
13.83
13.83
25,751,428
Sep 14, 2026
13.75
13.80
13.49
13.60
13.60
33,866,644
Sep 11, 2026
0.15
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 11, 2026
14.02
14.10
13.61
13.79
13.79
33,177,298
Sep 10, 2026
14.62
14.64
14.18
14.22
14.07
26,419,591
Sep 9, 2026
14.45
14.76
14.44
14.62
14.47
31,167,015
Sep 8, 2026
14.30
14.65
14.02
14.59
14.44
68,041,803
Sep 7, 2026
15.20
15.32
14.24
14.35
14.20
98,150,010
Sep 4, 2026
15.46
15.65
15.29
15.36
15.20
23,925,200
Sep 3, 2026
15.48
15.73
15.44
15.45
15.29
27,604,440
Sep 2, 2026
15.51
15.67
15.36
15.53
15.37
46,078,414
Sep 1, 2026
15.20
15.77
15.20
15.50
15.34
78,221,187
Aug 31, 2026
15.10
15.46
14.90
15.20
15.04
87,218,403
Aug 28, 2026
14.00
14.47
13.93
14.39
14.24
51,378,473
Aug 27, 2026
13.88
14.03
13.71
13.99
13.84
19,756,896
Aug 26, 2026
13.82
14.09
13.77
13.94
13.79
20,002,729
Aug 25, 2026
13.93
14.13
13.74
13.81
13.66
15,309,661
Aug 24, 2026
13.81
14.07
13.76
13.91
13.76
17,834,719
Aug 21, 2026
14.00
14.20
13.73
13.82
13.67
26,718,125
Aug 20, 2026
14.15
14.25
13.98
14.15
14.00
29,475,238
Aug 19, 2026
13.89
14.28
13.80
14.06
13.91
43,744,774
Aug 18, 2026
13.96
14.08
13.75
13.89
13.74
18,394,067
Aug 17, 2026
13.56
14.00
13.42
13.97
13.82
29,496,802
Aug 14, 2026
13.40
13.60
13.22
13.55
13.41
25,531,348
Aug 13, 2026
13.61
13.62
13.38
13.38
13.24
20,647,634
Aug 12, 2026
13.54
13.70
13.38
13.59
13.45
19,983,633
Aug 11, 2026
13.80
14.08
13.53
13.55
13.41
23,717,082
Aug 10, 2026
13.64
14.04
13.60
13.87
13.72
28,684,430
Aug 7, 2026
13.70
13.80
13.52
13.61
13.47
35,259,764
Aug 6, 2026
13.65
13.82
13.58
13.73
13.59
21,592,650
Aug 5, 2026
13.80
13.85
13.40
13.66
13.52
33,710,382
Aug 4, 2026
14.02
14.03
13.55
13.65
13.51
41,053,323
Aug 3, 2026
14.14
14.27
13.93
14.02
13.87
31,690,270
Jul 31, 2026
14.05
14.25
13.92
14.16
14.01
35,845,608
Jul 30, 2026
13.85
14.40
13.80
14.33
14.18
57,351,949
Jul 29, 2026
13.84
14.25
13.72
13.85
13.70
55,721,478
Jul 28, 2026
13.63
13.98
13.50
13.85
13.70
38,569,800
Jul 27, 2026
13.30
13.76
13.13
13.64
13.50
40,603,119
Jul 24, 2026
13.49
13.54
13.12
13.21
13.07
26,445,200
Jul 23, 2026
13.21
13.75
13.20
13.70
13.56
37,423,210
Jul 22, 2026
13.38
13.55
13.08
13.36
13.22
46,429,624
Jul 21, 2026
13.30
13.87
13.27
13.41
13.27
62,372,469
Jul 20, 2026
13.40
13.60
13.04
13.30
13.16
62,665,768
Jul 17, 2026
13.70
13.93
13.50
13.54
13.40
54,493,637
Jul 16, 2026
13.33
13.86
13.25
13.78
13.63
75,347,371
Jul 15, 2026
12.88
13.49
12.83
13.33
13.19
49,963,244
Jul 14, 2026
12.82
13.08
12.66
12.94
12.80
44,361,588
Jul 13, 2026
12.31
13.07
12.10
13.05
12.91
67,808,449
Jul 10, 2026
12.28
12.53
12.05
12.44
12.31
30,278,217
Jul 9, 2026
12.59
12.68
12.11
12.17
12.04
50,919,905
Jul 8, 2026
12.73
12.95
12.55
12.80
12.66
39,305,619
Jul 7, 2026
12.97
13.16
12.75
12.89
12.75
43,859,889
Jul 6, 2026
12.28
13.05
12.18
12.95
12.81
79,826,720
Jul 3, 2026
11.70
12.39
11.66
12.28
12.15
77,259,783
Jul 2, 2026
11.54
11.80
11.36
11.67
11.55
52,269,096
Jul 1, 2026
11.49
11.65
11.12
11.43
11.31
47,505,655
Jun 30, 2026
11.83
11.83
11.32
11.53
11.41
52,252,880
Jun 29, 2026
11.62
12.13
11.47
11.92
11.79
44,429,908
Jun 26, 2026
11.90
11.95
11.43
11.73
11.61
37,781,579
Jun 25, 2026
11.66
12.10
11.58
11.91
11.78
55,973,569
Jun 24, 2026
11.72
11.82
11.52
11.54
11.42
32,016,748
Jun 23, 2026
12.23
12.35
11.68
11.72
11.60
51,710,753
Jun 22, 2026
11.45
12.37
11.22
12.23
12.10
93,206,686
Jun 18, 2026
11.81
11.86
11.40
11.50
11.38
51,256,056
Jun 17, 2026
12.21
12.28
11.78
11.80
11.68
64,254,525
Jun 16, 2026
12.95
13.09
12.22
12.31
12.18
78,526,340
Jun 15, 2026
12.69
13.17
12.65
12.96
12.82
75,742,805
Jun 12, 2026
12.28
12.59
12.14
12.41
12.28
61,520,347
Jun 11, 2026
12.58
12.66
11.98
12.18
12.05
47,586,126
Jun 10, 2026
12.60
12.76
12.51
12.69
12.56
29,263,508
Jun 9, 2026
12.41
12.62
12.14
12.59
12.46
33,487,847
Jun 8, 2026
12.28
12.65
12.18
12.40
12.27
38,437,825
Jun 5, 2026
0.18
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 5, 2026
12.30
12.60
12.17
12.42
12.29
32,886,441
Jun 4, 2026
12.59
12.63
12.30
12.35
12.04
27,645,682
Jun 3, 2026
12.68
12.72
12.46
12.55
12.24
22,093,933
Jun 2, 2026
12.66
12.77
12.56
12.75
12.43
27,092,946
Jun 1, 2026
12.62
12.79
12.52
12.67
12.35
24,997,710
May 29, 2026
12.60
12.87
12.51
12.63
12.31
34,160,222
May 28, 2026
12.99
12.99
12.42
12.56
12.25
48,094,332
May 27, 2026
13.20
13.21
12.82
13.01
12.69
32,458,495
May 26, 2026
13.11
13.34
12.94
13.30
12.97
34,757,388
May 25, 2026
12.95
13.25
12.93
13.10
12.77
39,959,516
May 22, 2026
12.66
12.87
12.55
12.79
12.47
31,191,247
May 21, 2026
12.50
12.92
12.48
12.58
12.27
48,194,001
May 20, 2026
12.65
12.69
12.32
12.44
12.13
39,158,239
May 19, 2026
12.60
12.79
12.53
12.70
12.38
32,957,584
May 18, 2026
12.89
12.91
12.48
12.58
12.27
49,037,705
May 15, 2026
12.89
13.13
12.76
12.83
12.51
43,409,184
May 14, 2026
13.21
13.28
12.93
12.93
12.61
40,375,969
May 13, 2026
13.22
13.29
13.05
13.13
12.80
47,907,579
May 12, 2026
13.46
13.52
13.23
13.28
12.95
42,941,177
May 11, 2026
13.74
13.78
13.42
13.53
13.19
63,319,678
May 8, 2026
13.68
13.89
13.51
13.78
13.44
37,321,497
May 7, 2026
13.86
14.08
13.65
13.72
13.38
44,782,499
May 6, 2026
13.97
14.03
13.55
13.78
13.44
70,668,701
Apr 30, 2026
14.16
14.24
13.84
13.92
13.57
45,288,819
Apr 29, 2026
14.45
14.51
14.13
14.31
13.95
56,559,774
Apr 28, 2026
13.80
14.70
13.80
14.50
14.14
129,171,019
Apr 27, 2026
13.53
13.75
13.42
13.49
13.15
26,129,799
Apr 24, 2026
13.47
13.71
13.47
13.51
13.17
20,682,957
Apr 23, 2026
13.66
13.67
13.40
13.60
13.26
26,741,416
Apr 22, 2026
13.71
13.77
13.57
13.66
13.32
24,502,425
Apr 21, 2026
13.65
14.05
13.55
13.84
13.49
32,162,568
Apr 20, 2026
13.68
13.79
13.58
13.64
13.30
20,995,650
Apr 17, 2026
13.80
13.81
13.57
13.63
13.29
27,206,656
Apr 16, 2026
13.89
14.16
13.79
13.87
13.52
41,358,336
Apr 15, 2026
13.53
14.09
13.46
13.80
13.46
61,204,654
Apr 14, 2026
13.16
13.39
13.06
13.35
13.02
41,292,869
Apr 13, 2026
13.44
13.50
12.84
13.04
12.71
70,722,120
Apr 10, 2026
13.83
13.85
13.56
13.58
13.24
28,358,928
Apr 9, 2026
13.70
13.94
13.65
13.74
13.40
30,804,244
Apr 8, 2026
13.90
14.20
13.81
13.87
13.52
56,933,982
Apr 7, 2026
13.23
13.46
13.13
13.43
13.09
30,600,240
Apr 3, 2026
13.40
13.41
13.13
13.17
12.84
20,611,232
Apr 2, 2026
13.73
13.76
13.35
13.43
13.09
31,002,608
Apr 1, 2026
13.14
13.89
13.04
13.79
13.45
68,926,325
Mar 31, 2026
12.96
13.13
12.83
12.87
12.55
23,253,038
Mar 30, 2026
13.02
13.18
12.89
12.97
12.65
30,216,925
Mar 27, 2026
13.05
13.38
13.00
13.30
12.97
21,143,879
Mar 26, 2026
13.48
13.54
13.07
13.16
12.83
25,637,643
Mar 25, 2026
13.21
13.70
13.16
13.48
13.14
41,087,922
Mar 24, 2026
12.98
13.08
12.75
13.07
12.74
33,868,117
Mar 23, 2026
13.03
13.14
12.61
12.73
12.41
61,999,958
Mar 20, 2026
13.50
13.66
13.26
13.27
12.94
22,619,925
Mar 19, 2026
13.82
13.82
13.36
13.42
13.08
46,287,751
Mar 18, 2026
13.96
14.05
13.65
14.01
13.66
37,031,216
Mar 17, 2026
13.97
14.09
13.88
13.89
13.54
28,925,465
Mar 16, 2026
14.29
14.31
13.84
13.90
13.55
43,093,446
Mar 13, 2026
14.56
14.75
14.28
14.31
13.95
25,521,900
Mar 12, 2026
14.60
14.68
14.43
14.54
14.18
25,007,333
Mar 11, 2026
14.74
14.81
14.53
14.73
14.36
27,292,742
Mar 10, 2026
14.45
14.82
14.44
14.71
14.34
45,700,587
Mar 9, 2026
14.66
14.67
13.97
14.16
13.81
63,835,697
Mar 6, 2026
14.83
15.00
14.63
14.89
14.52
17,850,488
Mar 5, 2026
14.70
15.01
14.64
14.76
14.39
27,231,875
Mar 4, 2026
14.50
14.76
14.36
14.45
14.09
24,351,173
Mar 3, 2026
15.32
15.37
14.68
14.69
14.32
48,764,418
Mar 2, 2026
15.45
15.74
15.25
15.34
14.96
28,163,042
Feb 27, 2026
15.69
15.96
15.61
15.72
15.33
15,401,482
Feb 26, 2026
15.95
15.96
15.58
15.75
15.36
21,720,330
Feb 25, 2026
15.90
16.08
15.86
15.95
15.55
20,682,977
Feb 24, 2026
15.59
16.02
15.51
15.94
15.54
31,540,863
Feb 13, 2026
15.86
15.89
15.37
15.42
15.03
35,574,745
Feb 12, 2026
16.13
16.28
15.81
15.83
15.43
25,076,300
Feb 11, 2026
16.29
16.38
15.90
16.06
15.66
23,608,080
Feb 10, 2026
16.38
16.43
16.17
16.25
15.84
15,796,660
Feb 9, 2026
16.48
16.81
16.31
16.34
15.93
17,090,566
Feb 6, 2026
16.62
16.72
16.31
16.37
15.96
19,636,729
Feb 5, 2026
16.67
16.93
16.56
16.62
16.21
22,319,260
Feb 4, 2026
16.15
16.84
16.00
16.65
16.23
41,956,206
Feb 3, 2026
15.70
16.10
15.58
16.00
15.60
35,888,416
Feb 2, 2026
15.70
15.88
15.49
15.55
15.16
30,022,514
Jan 30, 2026
16.00
16.35
15.67
15.85
15.45
38,204,565
Jan 29, 2026
16.28
16.46
15.92
16.04
15.64
28,900,200
Jan 28, 2026
15.72
16.55
15.72
16.28
15.87
63,760,471
Jan 27, 2026
15.85
15.99
15.60
15.61
15.22
30,273,832
Jan 26, 2026
15.91
16.18
15.82
15.89
15.49
33,157,390
Jan 23, 2026
16.35
16.50
15.79
15.89
15.49
37,777,105
Jan 22, 2026
16.47
16.55
16.14
16.40
15.99
31,101,187
Jan 21, 2026
16.50
16.74
16.25
16.47
16.06
33,931,770
Jan 20, 2026
16.40
16.57
16.19
16.50
16.09
29,845,820
Jan 19, 2026
15.74
16.60
15.68
16.29
15.88
53,582,956
Jan 16, 2026
15.46
15.89
15.40
15.76
15.37
44,083,748
Jan 15, 2026
15.42
15.59
15.30
15.42
15.03
37,620,618
Jan 14, 2026
15.63
15.70
15.29
15.39
15.01
41,871,282
Jan 13, 2026
16.04
16.04
15.48
15.53
15.14
63,318,414
Jan 12, 2026
16.20
16.20
15.95
16.04
15.64
28,264,440
Jan 9, 2026
16.31
16.35
16.04
16.19
15.79
26,289,098
Jan 8, 2026
16.61
16.65
16.12
16.30
15.89
32,196,646
Jan 7, 2026
16.49
16.88
16.36
16.80
16.38
42,339,234
Jan 6, 2026
16.44
16.59
16.16
16.43
16.02
41,420,057
Jan 5, 2026
16.38
16.77
16.23
16.55
16.14
36,878,730
Dec 31, 2025
16.34
16.40
16.11
16.18
15.78
20,610,000
Dec 30, 2025
15.93
16.47
15.81
16.43
16.02
41,927,236
Dec 29, 2025
16.71
16.90
15.96
16.05
15.65
55,858,702
Dec 26, 2025
16.25
16.40
16.15
16.38
15.97
30,417,384
Dec 25, 2025
16.25
16.32
16.09
16.22
15.81
22,898,255
Dec 24, 2025
16.52
16.58
16.17
16.30
15.89
20,989,369
Dec 23, 2025
16.85
16.85
16.38
16.45
16.04
30,650,449
Dec 22, 2025
17.01
17.06
16.75
16.82
16.40
37,599,489
Dec 19, 2025
17.33
17.46
16.65
16.99
16.57
46,031,519
Dec 18, 2025
17.51
17.57
17.31
17.33
16.90
10,829,000
Dec 17, 2025
17.47
17.64
17.26
17.48
17.04
19,026,811
Dec 16, 2025
17.45
17.49
17.14
17.38
16.95
26,476,164
Dec 15, 2025
17.88
17.88
17.33
17.42
16.99
32,554,467
Dec 12, 2025
17.70
18.05
17.53
17.90
17.45
35,688,531
Dec 11, 2025
17.90
18.04
17.59
17.63
17.19
25,045,767
Dec 10, 2025
17.24
17.99
17.19
17.94
17.49
44,061,392
Dec 9, 2025
17.16
17.59
17.05
17.29
16.86
22,040,610
Dec 8, 2025
17.20
17.44
17.01
17.12
16.69
24,433,503
Dec 5, 2025
16.88
17.34
16.85
17.21
16.78
26,703,900
Dec 4, 2025
16.76
16.94
16.59
16.87
16.45
20,409,144
Dec 3, 2025
16.37
16.74
16.28
16.72
16.30
24,825,449
Dec 2, 2025
15.90
16.48
15.90
16.36
15.95
27,127,160
Dec 1, 2025
15.95
16.03
15.48
15.99
15.59
22,205,462
Nov 28, 2025
15.92
16.06
15.69
15.95
15.55
15,662,031
Nov 27, 2025
15.88
16.09
15.81
15.85
15.45
12,525,950
Nov 26, 2025
15.70
15.91
15.59
15.85
15.45
16,323,324
Nov 25, 2025
15.72
15.85
15.55
15.67
15.28
19,465,424
Nov 24, 2025
16.03
16.14
15.73
15.75
15.36
26,934,043
Nov 21, 2025
16.13
16.27
15.80
15.94
15.54
27,663,234
Nov 20, 2025
16.19
16.29
16.10
16.11
15.71
16,422,954
Nov 19, 2025
15.81
16.55
15.81
16.19
15.79
42,255,188
Nov 18, 2025
15.78
15.98
15.63
15.71
15.32
18,195,640
Nov 17, 2025
15.87
15.96
15.60
15.73
15.34
25,474,663
Nov 14, 2025
16.19
16.32
15.95
15.98
15.58
16,382,937
Nov 13, 2025
16.32
16.42
16.09
16.20
15.80
19,899,700
Nov 12, 2025
16.02
16.45
16.01
16.32
15.91
26,914,251
Nov 11, 2025
16.10
16.33
16.03
16.19
15.79
22,881,233
Nov 10, 2025
16.15
16.21
15.91
16.08
15.68
25,163,680
Nov 7, 2025
16.00
16.39
15.96
16.19
15.79
24,315,150
Nov 6, 2025
15.80
16.32
15.72
16.07
15.67
28,202,330
Nov 5, 2025
15.66
15.88
15.43
15.80
15.41
27,187,108
Nov 4, 2025
15.50
15.99
15.43
15.66
15.27
47,548,957
Nov 3, 2025
15.47
15.67
15.22
15.52
15.13
22,891,237
