Sanli Environmental Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	0.20	0.20	0.20	0.20	0.20	-	1,977,600
Apr 27, 2026	0.20	0.20	0.20	0.20	0.20	-	1,339,800
Apr 24, 2026	0.21	0.21	0.20	0.20	0.20	-4.39%	6,234,100
Apr 23, 2026	0.21	0.21	0.20	0.21	0.21	-2.38%	7,182,600
Apr 22, 2026	0.22	0.22	0.21	0.21	0.21	-2.33%	3,815,200
Apr 21, 2026	0.23	0.23	0.22	0.22	0.22	-6.52%	4,415,500
Apr 20, 2026	0.23	0.23	0.23	0.23	0.23	-2.13%	1,118,600
Apr 17, 2026	0.25	0.25	0.23	0.24	0.24	-4.08%	1,493,900
Apr 16, 2026	0.24	0.25	0.24	0.25	0.25	6.52%	6,018,000
Apr 15, 2026	0.21	0.23	0.21	0.23	0.23	9.52%	4,527,500
Apr 14, 2026	0.20	0.21	0.20	0.21	0.21	5.00%	2,033,000
Apr 13, 2026	0.20	0.21	0.20	0.20	0.20	-2.44%	962,200
Apr 10, 2026	0.21	0.21	0.20	0.21	0.21	-	3,322,700
Apr 9, 2026	0.21	0.21	0.21	0.21	0.21	-	946,300
Apr 8, 2026	0.21	0.22	0.20	0.21	0.21	4.06%	3,840,700
Apr 7, 2026	0.20	0.20	0.20	0.20	0.20	-	1,263,700
Apr 6, 2026	0.20	0.21	0.20	0.20	0.20	-3.90%	1,315,400
Apr 2, 2026	0.21	0.22	0.20	0.21	0.21	-2.38%	391,600
Apr 1, 2026	0.21	0.21	0.20	0.21	0.21	2.44%	1,202,100
Mar 31, 2026	0.22	0.22	0.21	0.21	0.21	-4.65%	307,200
Mar 30, 2026	0.21	0.22	0.20	0.22	0.22	-	1,095,600
Mar 27, 2026	0.22	0.22	0.22	0.22	0.22	-	552,700
Mar 26, 2026	0.22	0.23	0.21	0.22	0.22	-2.27%	838,600
Mar 25, 2026	0.22	0.22	0.22	0.22	0.22	-	43,400
Mar 24, 2026	0.23	0.23	0.22	0.22	0.22	-	823,000
Mar 23, 2026	0.24	0.24	0.22	0.22	0.22	-6.38%	957,200
Mar 20, 2026	0.24	0.24	0.24	0.24	0.24	-	780,000
Mar 19, 2026	0.24	0.24	0.24	0.24	0.24	-4.08%	428,500
Mar 18, 2026	0.24	0.25	0.24	0.25	0.25	6.52%	2,606,500
Mar 17, 2026	0.23	0.24	0.23	0.23	0.23	2.22%	1,932,600
Mar 16, 2026	0.23	0.23	0.22	0.23	0.23	-	874,200
Mar 13, 2026	0.23	0.24	0.23	0.23	0.23	-4.26%	325,600
Mar 12, 2026	0.24	0.24	0.23	0.24	0.24	-2.08%	300,700
Mar 11, 2026	0.23	0.24	0.23	0.24	0.24	4.35%	204,700
Mar 10, 2026	0.23	0.24	0.23	0.23	0.23	-	908,700
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