Skip to main content
Suli Co., Ltd. (SHA:603585)
China flag China · Delayed Price · Currency is CNY
19.26
-0.15 (-0.77%)
Apr 30, 2026, 2:46 PM CST

Suli Co., Ltd. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 30, 202619.4119.4119.1219.22--0.98%3,652,669
Apr 29, 202619.4919.6419.3219.4119.41-0.05%6,656,352
Apr 28, 202619.3919.4919.1519.4219.42-0.51%6,711,854
Apr 27, 202619.8619.8619.4419.5219.52-2.55%11,477,610
Apr 24, 202620.4120.4719.6420.0320.03-5.92%17,859,600
Apr 23, 202621.4221.9721.2921.2921.29-9.98%12,497,330
Apr 22, 202623.2724.8023.2023.6523.651.37%22,019,810
Apr 21, 202623.5023.7623.1023.3323.33-1.10%10,577,890
Apr 20, 202624.0624.1223.3023.5923.59-1.95%11,311,910
Apr 17, 202624.6025.0024.0024.0624.06-4.07%14,151,130
Apr 16, 202625.4725.4724.6625.0825.080.44%15,726,680
Apr 15, 202626.1427.4424.8124.9724.97-5.42%25,804,410
Apr 14, 202623.9826.4023.9826.4026.4010.00%17,027,860
Apr 13, 202623.0624.2021.8024.0024.006.29%19,514,710
Apr 10, 202622.4623.1421.9922.5822.580.85%14,403,940
Apr 9, 202623.8023.8022.3122.3922.39-4.11%18,985,220
Apr 8, 202623.0424.0023.0423.3523.35-8.79%24,851,310
Apr 7, 202624.5126.9523.2025.6025.604.45%30,126,720
Apr 3, 202623.0024.5122.6724.5124.5110.01%12,895,040
Apr 2, 202621.9022.5521.8922.2822.281.32%9,842,600
Apr 1, 202622.2022.6021.7121.9921.99-0.95%11,963,309
Mar 31, 202622.7522.8021.3122.2022.20-2.67%20,372,130
Mar 30, 202622.7022.8121.4122.8122.819.98%10,036,290
Mar 27, 202619.6020.7419.5720.7420.7410.03%3,248,132
Mar 26, 202618.9619.6018.8418.8518.85-3,160,500
Mar 25, 202618.3018.9818.1718.8518.852.95%3,150,480
Mar 24, 202617.7918.3117.4918.3118.314.87%3,479,070
Mar 23, 202618.2718.4617.1817.4617.46-6.18%4,646,823
Mar 20, 202619.3119.5718.5618.6118.61-3.53%3,220,158
Mar 19, 202620.3820.5219.1819.2919.29-6.31%3,672,200
Mar 18, 202620.7120.8720.1920.5920.59-0.05%2,895,400
Mar 17, 202621.2921.8120.5920.6020.60-3.60%3,751,700
Mar 16, 202621.8222.2321.1021.3721.37-3.56%5,609,100
Mar 13, 202621.1322.6121.1322.1622.164.87%8,404,158
Mar 12, 202621.1021.5020.8821.1321.13-0.33%3,688,400
Mar 11, 202620.9621.2220.6721.2021.201.10%3,900,100
Mar 10, 202621.1021.2920.8820.9720.97-0.52%3,382,960
Mar 9, 202621.7521.8720.8021.0821.08-3.74%4,968,200
Mar 6, 202620.7822.0520.7821.9021.904.39%4,928,388
Mar 5, 202621.6821.8420.8520.9820.98-2.42%4,284,700
Mar 4, 202621.2222.0621.0621.5021.50-0.46%5,208,022
Mar 3, 202622.4422.7521.5021.6021.60-3.74%6,331,696
Mar 2, 202622.6023.8821.9022.4422.44-2.65%9,103,276
Feb 27, 202622.2123.4621.9123.0523.054.06%9,471,298
Feb 26, 202622.1022.6021.8422.1522.150.23%5,332,810
Feb 25, 202621.9022.6821.8922.1022.101.28%7,934,482
Feb 24, 202620.9722.2720.9021.8221.826.65%7,338,634
Feb 13, 202620.3420.7520.2220.4620.460.20%2,344,661
Feb 12, 202620.6520.9320.2920.4220.42-1.45%2,241,700
Feb 11, 202620.3221.2620.3220.7220.721.42%3,671,500
Feb 10, 202620.7120.8020.2620.4320.43-0.87%2,606,540
Feb 9, 202620.3720.8620.3520.6120.611.78%4,684,791
Feb 6, 202620.0220.8419.8520.2520.250.85%3,892,011
Feb 5, 202620.3020.8020.0720.0820.08-1.47%3,519,031
Feb 4, 202620.5620.7020.2020.3820.38-0.83%3,206,500
Feb 3, 202620.6320.7720.1520.5520.550.74%4,045,794
Feb 2, 202621.6021.6820.3620.4020.40-5.51%7,024,382
Jan 30, 202621.4521.6620.2121.5921.591.31%8,945,700
Jan 29, 202621.7921.7921.1121.3121.31-2.25%4,068,920
Jan 28, 202621.4421.9821.2821.8021.800.60%4,736,640
Jan 27, 202621.4521.7621.0621.6721.670.84%4,545,870
Jan 26, 202621.2421.8021.1021.4921.491.18%5,219,300
Jan 23, 202621.4321.4321.0221.2421.24-0.75%4,846,590
Jan 22, 202621.7121.7421.3221.4021.40-1.43%5,238,000
Jan 21, 202621.4121.7921.2721.7121.710.56%4,675,718
Jan 20, 202621.1121.6021.0521.5921.592.03%6,426,936
Jan 19, 202620.5821.2820.3321.1621.161.93%6,101,042
Jan 16, 202620.6920.8320.1520.7620.760.19%6,341,360
Jan 15, 202619.9621.1019.8620.7220.723.19%7,469,786
Jan 14, 202619.7220.2519.6720.0820.081.52%5,806,600
Jan 13, 202619.5720.2819.3319.7819.781.38%8,476,370
Jan 12, 202619.6919.6919.3319.5119.510.05%4,052,937
Jan 9, 202619.4419.5119.1919.5019.500.26%4,016,680
Jan 8, 202619.2619.5319.2019.4519.450.46%3,841,800
Jan 7, 202619.4019.4919.1219.3619.36-4,087,200
Jan 6, 202619.3819.4619.2019.3619.36-0.10%4,523,681
Jan 5, 202618.9619.4518.9019.3819.382.76%5,683,500
Dec 31, 202518.8419.0018.6018.8618.86-0.21%3,238,120
Dec 30, 202519.1019.2318.7818.9018.90-0.89%4,333,540
Dec 29, 202519.3319.4018.9619.0719.07-1.35%4,734,910
Dec 26, 202519.6019.6919.2619.3319.33-1.33%5,334,420
Dec 25, 202519.5119.6519.1819.5919.590.88%8,111,800
Dec 24, 202519.2019.8818.8019.4219.422.10%11,886,380
Dec 23, 202519.3019.8718.8119.0219.02-5.65%16,366,770
Dec 22, 202521.4121.9620.1620.1620.16-10.00%13,212,930
Dec 19, 202520.8022.4020.0822.4022.4010.02%27,984,430
Dec 18, 202520.3620.3619.5020.3620.369.99%14,265,650
Dec 17, 202517.0118.5116.9318.5118.519.98%5,844,891
Dec 16, 202517.0517.2016.7116.8316.83-1.87%1,427,720
Dec 15, 202517.0117.2817.0017.1517.150.06%1,219,546
Dec 12, 202517.3817.4517.1217.1417.14-0.92%1,297,134
Dec 11, 202517.5817.6017.3017.3017.30-1.20%1,616,800
Dec 10, 202517.9717.9717.4917.5117.51-1.52%1,330,300
Dec 9, 202517.9418.0217.7417.7817.78-1.00%844,262
Dec 8, 202518.0718.2017.9217.9617.96-0.61%1,030,100
Dec 5, 202517.7818.1217.7018.0718.071.75%1,164,500
Dec 4, 202518.0018.1317.6617.7617.76-1.28%1,260,760
Dec 3, 202518.3318.3517.9317.9917.99-0.99%1,170,000
Dec 2, 202518.1818.3718.1218.1718.17-0.16%1,299,720
Dec 1, 202518.5018.5518.1718.2018.20-1,840,300