Sanli Environmental Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 9, 2026	0.26	0.26	0.22	0.23	0.23	-13.21%	5,493,300
Mar 6, 2026	0.27	0.28	0.27	0.27	0.27	-3.64%	282,600
Mar 5, 2026	0.28	0.28	0.28	0.28	0.28	1.85%	171,100
Mar 4, 2026	0.28	0.28	0.27	0.27	0.27	-3.57%	1,194,900
Mar 3, 2026	0.29	0.29	0.28	0.28	0.28	-3.45%	124,100
Mar 2, 2026	0.29	0.29	0.27	0.29	0.29	-	1,137,500
Feb 27, 2026	0.29	0.30	0.28	0.29	0.29	-	617,600
Feb 26, 2026	0.31	0.31	0.29	0.29	0.29	-3.33%	1,909,000
Feb 25, 2026	0.31	0.31	0.30	0.30	0.30	-1.64%	99,900
Feb 24, 2026	0.31	0.31	0.31	0.31	0.31	-	315,300
Feb 23, 2026	0.31	0.31	0.31	0.31	0.31	-	39,600
Feb 20, 2026	0.31	0.32	0.31	0.31	0.31	-	106,000
Feb 19, 2026	0.32	0.32	0.31	0.31	0.31	-	53,100
Feb 16, 2026	0.31	0.31	0.31	0.31	0.31	-	93,900
Feb 13, 2026	0.31	0.31	0.31	0.31	0.31	-	493,000
Feb 12, 2026	0.31	0.31	0.31	0.31	0.31	-1.61%	955,600
Feb 11, 2026	0.30	0.31	0.30	0.31	0.31	1.64%	1,213,900
Feb 10, 2026	0.30	0.31	0.30	0.31	0.31	1.67%	294,200
Feb 9, 2026	0.31	0.31	0.30	0.30	0.30	-	1,559,700
Feb 6, 2026	0.31	0.31	0.30	0.30	0.30	-3.23%	1,858,800
Feb 5, 2026	0.31	0.31	0.31	0.31	0.31	-	327,600
Feb 4, 2026	0.32	0.32	0.31	0.31	0.31	-1.59%	1,111,300
Feb 3, 2026	0.32	0.32	0.32	0.32	0.32	-	269,900
Feb 2, 2026	0.33	0.33	0.31	0.32	0.32	-3.08%	2,661,600
Jan 30, 2026	0.33	0.33	0.32	0.33	0.33	-	1,665,300
Jan 29, 2026	0.33	0.34	0.32	0.33	0.33	-	1,354,200
Jan 28, 2026	0.33	0.33	0.33	0.33	0.33	-2.99%	240,000
Jan 27, 2026	0.33	0.34	0.33	0.34	0.34	1.52%	410,900
Jan 26, 2026	0.34	0.34	0.33	0.33	0.33	-1.49%	910,000
Jan 23, 2026	0.33	0.34	0.33	0.34	0.34	4.69%	4,710,500
Jan 22, 2026	0.33	0.33	0.32	0.32	0.32	-1.54%	605,300
Jan 21, 2026	0.32	0.33	0.32	0.33	0.33	3.17%	472,400
Jan 20, 2026	0.32	0.33	0.32	0.32	0.32	-1.56%	1,743,900
Jan 19, 2026	0.33	0.33	0.32	0.32	0.32	-1.54%	273,800
Jan 16, 2026	0.33	0.34	0.32	0.33	0.33	-	623,100
Jan 15, 2026	0.33	0.34	0.33	0.33	0.33	-	798,900
Jan 14, 2026	0.33	0.33	0.32	0.33	0.33	-	411,900
Jan 13, 2026	0.32	0.33	0.32	0.33	0.33	1.56%	621,500
Jan 12, 2026	0.34	0.34	0.32	0.32	0.32	-4.48%	3,009,800
Jan 9, 2026	0.34	0.34	0.33	0.34	0.34	-	725,100
Jan 8, 2026	0.34	0.35	0.34	0.34	0.34	-2.90%	1,746,600
Jan 7, 2026	0.34	0.35	0.34	0.35	0.35	1.47%	2,604,900
Jan 6, 2026	0.33	0.35	0.33	0.34	0.34	4.62%	3,286,700
Jan 5, 2026	0.32	0.34	0.31	0.33	0.33	-7.14%	6,836,700
Jan 2, 2026	0.32	0.35	0.32	0.35	0.35	9.37%	11,267,500
Dec 31, 2025	0.32	0.33	0.32	0.32	0.32	-1.54%	1,097,500
Dec 30, 2025	0.32	0.33	0.32	0.33	0.33	1.56%	478,900
Dec 29, 2025	0.33	0.33	0.32	0.32	0.32	-1.54%	1,343,900
Dec 26, 2025	0.32	0.33	0.32	0.33	0.33	-	621,700
Dec 24, 2025	0.33	0.33	0.32	0.33	0.33	-	154,700
Dec 23, 2025	0.32	0.33	0.32	0.33	0.33	3.17%	1,953,500
Dec 22, 2025	0.31	0.33	0.31	0.32	0.32	1.61%	1,818,400
Dec 19, 2025	0.32	0.32	0.31	0.31	0.31	-1.59%	805,300
Dec 18, 2025	0.32	0.32	0.32	0.32	0.32	-1.56%	201,600
Dec 17, 2025	0.32	0.33	0.31	0.32	0.32	1.59%	2,561,100
Dec 16, 2025	0.32	0.32	0.32	0.32	0.32	-1.56%	685,400
Dec 15, 2025	0.32	0.32	0.32	0.32	0.32	-	1,238,400
Dec 12, 2025	0.32	0.33	0.31	0.32	0.32	1.59%	2,596,700
Dec 11, 2025	0.32	0.32	0.31	0.32	0.32	-1.56%	1,355,700
Dec 10, 2025	0.31	0.32	0.31	0.32	0.32	3.23%	1,430,500
Dec 9, 2025	0.31	0.32	0.31	0.31	0.31	-	1,412,500
Dec 8, 2025	0.32	0.32	0.31	0.31	0.31	-3.13%	660,200
Dec 5, 2025	0.32	0.32	0.31	0.32	0.32	3.23%	505,100
Dec 4, 2025	0.32	0.32	0.31	0.31	0.31	-1.59%	986,700
Dec 3, 2025	0.33	0.34	0.31	0.32	0.32	-3.08%	3,230,700
Dec 2, 2025	0.30	0.33	0.30	0.33	0.33	12.07%	7,231,900
Dec 1, 2025	0.30	0.30	0.29	0.29	0.29	-1.69%	2,588,100
Nov 28, 2025	0.30	0.31	0.29	0.30	0.30	-1.67%	2,062,900
Nov 27, 2025	0.29	0.31	0.29	0.30	0.30	5.26%	1,243,400
Nov 26, 2025	0.29	0.30	0.29	0.29	0.29	-	1,376,400
Nov 25, 2025	0.29	0.30	0.28	0.29	0.29	-1.72%	2,452,900
Nov 21, 2025	0.30	0.30	0.28	0.29	0.29	-1.69%	1,543,300
Nov 20, 2025	0.29	0.30	0.29	0.30	0.30	1.72%	1,554,400
Nov 19, 2025	0.30	0.30	0.29	0.29	0.29	-1.69%	2,005,800
Nov 18, 2025	0.31	0.31	0.29	0.30	0.30	-3.28%	3,787,300
Nov 17, 2025	0.31	0.32	0.30	0.31	0.31	-3.17%	5,027,900
Nov 14, 2025	0.32	0.32	0.32	0.32	0.32	-	1,566,000
Nov 13, 2025	0.32	0.33	0.32	0.32	0.32	-	1,918,300
Nov 12, 2025	0.33	0.33	0.32	0.32	0.32	-1.56%	4,955,900
Nov 11, 2025	0.36	0.37	0.32	0.32	0.32	-5.88%	29,120,000
Nov 10, 2025	0.33	0.35	0.33	0.34	0.34	3.03%	3,492,400
Nov 7, 2025	0.33	0.34	0.33	0.33	0.33	-1.49%	1,981,700
Nov 6, 2025	0.33	0.34	0.33	0.34	0.34	1.52%	1,243,000
Nov 5, 2025	0.34	0.34	0.33	0.33	0.33	-2.94%	2,680,300
Nov 4, 2025	0.33	0.35	0.33	0.34	0.34	3.03%	8,357,500
Nov 3, 2025	0.32	0.34	0.31	0.33	0.33	3.13%	4,790,100
Oct 31, 2025	0.32	0.32	0.31	0.32	0.32	-1.54%	3,629,500
Oct 30, 2025	0.33	0.33	0.32	0.33	0.33	-	2,527,300
Oct 29, 2025	0.33	0.33	0.33	0.33	0.33	-	2,115,600
Oct 28, 2025	0.33	0.33	0.32	0.33	0.33	-1.52%	4,174,900
Oct 27, 2025	0.34	0.34	0.33	0.33	0.33	-1.49%	2,920,800
Oct 24, 2025	0.34	0.34	0.33	0.34	0.34	1.52%	6,961,600
Oct 23, 2025	0.32	0.34	0.32	0.33	0.33	6.45%	13,499,500
Oct 22, 2025	0.33	0.33	0.30	0.31	0.31	-	13,670,900
Oct 21, 2025	0.29	0.32	0.29	0.31	0.31	8.77%	5,824,600
Oct 17, 2025	0.30	0.30	0.28	0.29	0.29	-5.00%	2,380,900
Oct 16, 2025	0.29	0.30	0.28	0.30	0.30	7.14%	2,415,300
Oct 15, 2025	0.28	0.29	0.28	0.28	0.28	1.82%	581,500
Oct 14, 2025	0.29	0.29	0.27	0.28	0.28	-1.79%	2,968,000
Oct 13, 2025	0.28	0.28	0.27	0.28	0.28	-	1,873,200