Sanlux Co.,Ltd (SHE:002224)
China
· Delayed Price · Currency is CNY 4.320
-0.070 (-1.59%)
Apr 29, 2026, 3:04 PM CST
Sanlux Co.,Ltd Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 4.31 | 4.35 | 4.21 | 4.34 | - | -1.14% | 14,579,025 |
| Apr 28, 2026 | 4.35 | 4.45 | 4.32 | 4.39 | 4.39 | 0.23% | 16,612,500 |
| Apr 27, 2026 | 4.36 | 4.39 | 4.27 | 4.38 | 4.38 | 0.23% | 14,642,300 |
| Apr 24, 2026 | 4.35 | 4.41 | 4.31 | 4.37 | 4.37 | - | 14,551,301 |
| Apr 23, 2026 | 4.40 | 4.46 | 4.35 | 4.37 | 4.37 | -0.91% | 21,936,725 |
| Apr 22, 2026 | 4.36 | 4.42 | 4.34 | 4.41 | 4.41 | 0.68% | 13,622,900 |
| Apr 21, 2026 | 4.35 | 4.45 | 4.32 | 4.38 | 4.38 | 0.69% | 19,305,490 |
| Apr 20, 2026 | 4.33 | 4.36 | 4.31 | 4.35 | 4.35 | 0.46% | 11,212,000 |
| Apr 17, 2026 | 4.38 | 4.40 | 4.30 | 4.33 | 4.33 | -1.37% | 14,033,910 |
| Apr 16, 2026 | 4.34 | 4.40 | 4.32 | 4.39 | 4.39 | 1.39% | 12,404,810 |
| Apr 15, 2026 | 4.38 | 4.38 | 4.32 | 4.33 | 4.33 | -0.92% | 14,217,472 |
| Apr 14, 2026 | 4.41 | 4.42 | 4.31 | 4.37 | 4.37 | -0.46% | 15,104,900 |
| Apr 13, 2026 | 4.38 | 4.42 | 4.34 | 4.39 | 4.39 | -0.45% | 12,703,300 |
| Apr 10, 2026 | 4.41 | 4.46 | 4.38 | 4.41 | 4.41 | 0.92% | 14,715,500 |
| Apr 9, 2026 | 4.47 | 4.50 | 4.33 | 4.37 | 4.37 | -2.89% | 22,150,960 |
| Apr 8, 2026 | 4.44 | 4.50 | 4.40 | 4.50 | 4.50 | 2.27% | 21,446,000 |
| Apr 7, 2026 | 4.23 | 4.42 | 4.21 | 4.40 | 4.40 | 4.02% | 29,024,700 |
| Apr 3, 2026 | 4.51 | 4.52 | 4.20 | 4.23 | 4.23 | -6.21% | 45,417,200 |
| Apr 2, 2026 | 4.63 | 4.75 | 4.48 | 4.51 | 4.51 | -3.22% | 39,496,600 |
| Apr 1, 2026 | 4.75 | 4.82 | 4.63 | 4.66 | 4.66 | -1.06% | 30,476,100 |
| Mar 31, 2026 | 4.79 | 4.84 | 4.68 | 4.71 | 4.71 | -1.67% | 22,685,102 |
| Mar 30, 2026 | 4.71 | 4.79 | 4.58 | 4.79 | 4.79 | 0.21% | 29,940,700 |
| Mar 27, 2026 | 4.75 | 4.82 | 4.73 | 4.78 | 4.78 | - | 24,948,400 |
| Mar 26, 2026 | 4.81 | 4.92 | 4.75 | 4.78 | 4.78 | -1.04% | 28,703,020 |
| Mar 25, 2026 | 4.68 | 4.85 | 4.67 | 4.83 | 4.83 | 2.99% | 37,516,000 |
| Mar 24, 2026 | 4.65 | 4.70 | 4.54 | 4.69 | 4.69 | 2.40% | 39,342,830 |
| Mar 23, 2026 | 4.61 | 4.81 | 4.50 | 4.58 | 4.58 | -3.38% | 64,172,950 |
| Mar 20, 2026 | 4.91 | 4.96 | 4.73 | 4.74 | 4.74 | -2.67% | 48,552,100 |
| Mar 19, 2026 | 5.02 | 5.07 | 4.85 | 4.87 | 4.87 | -2.01% | 69,280,500 |
| Mar 18, 2026 | 4.75 | 5.17 | 4.70 | 4.97 | 4.97 | 4.85% | 109,591,600 |
| Mar 17, 2026 | 4.86 | 4.88 | 4.73 | 4.74 | 4.74 | -1.86% | 18,452,600 |
| Mar 16, 2026 | 4.80 | 4.90 | 4.75 | 4.83 | 4.83 | 0.63% | 19,433,500 |
| Mar 13, 2026 | 4.78 | 4.88 | 4.77 | 4.80 | 4.80 | - | 19,798,450 |
| Mar 12, 2026 | 4.84 | 4.91 | 4.79 | 4.80 | 4.80 | -0.21% | 24,572,950 |
| Mar 11, 2026 | 4.78 | 4.83 | 4.75 | 4.81 | 4.81 | 0.21% | 15,800,800 |
| Mar 10, 2026 | 4.77 | 4.81 | 4.75 | 4.80 | 4.80 | 0.63% | 15,728,300 |
| Mar 9, 2026 | 4.76 | 4.83 | 4.70 | 4.77 | 4.77 | - | 22,114,820 |
| Mar 6, 2026 | 4.60 | 4.77 | 4.59 | 4.77 | 4.77 | 3.70% | 25,825,160 |
| Mar 5, 2026 | 4.62 | 4.65 | 4.57 | 4.60 | 4.60 | 1.32% | 18,594,462 |
| Mar 4, 2026 | 4.49 | 4.58 | 4.46 | 4.54 | 4.54 | - | 20,951,296 |
| Mar 3, 2026 | 4.72 | 4.75 | 4.52 | 4.54 | 4.54 | -3.61% | 26,489,402 |
| Mar 2, 2026 | 4.73 | 4.76 | 4.63 | 4.71 | 4.71 | -1.87% | 23,302,470 |
| Feb 27, 2026 | 4.76 | 4.80 | 4.74 | 4.80 | 4.80 | 0.63% | 15,011,198 |
| Feb 26, 2026 | 4.75 | 4.87 | 4.74 | 4.77 | 4.77 | 0.63% | 25,185,600 |
| Feb 25, 2026 | 4.74 | 4.80 | 4.72 | 4.74 | 4.74 | - | 19,888,990 |
| Feb 24, 2026 | 4.65 | 4.75 | 4.65 | 4.74 | 4.74 | 2.60% | 21,107,900 |
| Feb 13, 2026 | 4.61 | 4.67 | 4.60 | 4.62 | 4.62 | - | 14,649,400 |
| Feb 12, 2026 | 4.74 | 4.74 | 4.61 | 4.62 | 4.62 | -1.91% | 24,609,900 |
| Feb 11, 2026 | 4.66 | 4.77 | 4.63 | 4.71 | 4.71 | 1.07% | 24,467,190 |
| Feb 10, 2026 | 4.71 | 4.72 | 4.65 | 4.66 | 4.66 | -0.85% | 19,246,190 |
| Feb 9, 2026 | 4.70 | 4.72 | 4.67 | 4.70 | 4.70 | 0.64% | 19,385,600 |
| Feb 6, 2026 | 4.64 | 4.72 | 4.62 | 4.67 | 4.67 | -0.43% | 20,958,000 |
| Feb 5, 2026 | 4.72 | 4.76 | 4.67 | 4.69 | 4.69 | -0.85% | 24,941,900 |
| Feb 4, 2026 | 4.65 | 4.83 | 4.64 | 4.73 | 4.73 | 1.50% | 31,558,170 |
| Feb 3, 2026 | 4.63 | 4.68 | 4.61 | 4.66 | 4.66 | 1.30% | 15,898,500 |
| Feb 2, 2026 | 4.70 | 4.71 | 4.59 | 4.60 | 4.60 | -2.34% | 25,270,080 |
| Jan 30, 2026 | 4.58 | 4.73 | 4.57 | 4.71 | 4.71 | 2.61% | 35,168,200 |
| Jan 29, 2026 | 4.61 | 4.65 | 4.56 | 4.59 | 4.59 | -0.43% | 17,337,460 |
| Jan 28, 2026 | 4.63 | 4.66 | 4.59 | 4.61 | 4.61 | -0.86% | 15,978,400 |
| Jan 27, 2026 | 4.69 | 4.69 | 4.55 | 4.65 | 4.65 | -0.85% | 24,593,540 |
| Jan 26, 2026 | 4.70 | 4.72 | 4.64 | 4.69 | 4.69 | -0.42% | 23,203,800 |
| Jan 23, 2026 | 4.66 | 4.72 | 4.64 | 4.71 | 4.71 | 1.29% | 21,544,590 |
| Jan 22, 2026 | 4.61 | 4.65 | 4.57 | 4.65 | 4.65 | 0.65% | 18,193,770 |
| Jan 21, 2026 | 4.59 | 4.63 | 4.50 | 4.62 | 4.62 | 0.65% | 22,093,300 |
| Jan 20, 2026 | 4.55 | 4.66 | 4.53 | 4.59 | 4.59 | 0.88% | 31,636,330 |
| Jan 19, 2026 | 4.46 | 4.55 | 4.45 | 4.55 | 4.55 | 1.79% | 19,363,400 |
| Jan 16, 2026 | 4.53 | 4.53 | 4.46 | 4.47 | 4.47 | -1.11% | 14,391,500 |
| Jan 15, 2026 | 4.50 | 4.54 | 4.45 | 4.52 | 4.52 | 0.44% | 17,223,800 |
| Jan 14, 2026 | 4.48 | 4.54 | 4.45 | 4.50 | 4.50 | 0.22% | 24,255,500 |
| Jan 13, 2026 | 4.53 | 4.58 | 4.48 | 4.49 | 4.49 | -0.88% | 21,091,000 |
| Jan 12, 2026 | 4.52 | 4.53 | 4.49 | 4.53 | 4.53 | 0.44% | 21,003,060 |
| Jan 9, 2026 | 4.47 | 4.52 | 4.44 | 4.51 | 4.51 | 0.67% | 21,492,200 |
| Jan 8, 2026 | 4.45 | 4.50 | 4.44 | 4.48 | 4.48 | 0.45% | 11,904,600 |
| Jan 7, 2026 | 4.50 | 4.51 | 4.45 | 4.46 | 4.46 | -0.45% | 13,545,400 |
| Jan 6, 2026 | 4.43 | 4.50 | 4.43 | 4.48 | 4.48 | 1.36% | 14,534,300 |
| Jan 5, 2026 | 4.40 | 4.45 | 4.38 | 4.42 | 4.42 | 0.68% | 12,705,571 |
| Dec 31, 2025 | 4.36 | 4.40 | 4.32 | 4.39 | 4.39 | 0.92% | 12,030,450 |
| Dec 30, 2025 | 4.39 | 4.41 | 4.32 | 4.35 | 4.35 | -0.91% | 11,002,600 |
| Dec 29, 2025 | 4.40 | 4.42 | 4.38 | 4.39 | 4.39 | -0.90% | 9,187,600 |
| Dec 26, 2025 | 4.47 | 4.48 | 4.42 | 4.43 | 4.43 | -0.89% | 10,232,100 |
| Dec 25, 2025 | 4.45 | 4.48 | 4.44 | 4.47 | 4.47 | 0.45% | 7,462,400 |
| Dec 24, 2025 | 4.41 | 4.46 | 4.39 | 4.45 | 4.45 | 0.91% | 7,871,800 |
| Dec 23, 2025 | 4.44 | 4.45 | 4.40 | 4.41 | 4.41 | -0.90% | 7,636,200 |
| Dec 22, 2025 | 4.46 | 4.47 | 4.42 | 4.45 | 4.45 | - | 8,371,550 |
| Dec 19, 2025 | 4.39 | 4.47 | 4.37 | 4.45 | 4.45 | 1.60% | 11,391,984 |
| Dec 18, 2025 | 4.33 | 4.43 | 4.31 | 4.38 | 4.38 | 1.15% | 13,027,300 |
| Dec 17, 2025 | 4.36 | 4.37 | 4.26 | 4.33 | 4.33 | -0.69% | 19,002,400 |
| Dec 16, 2025 | 4.45 | 4.46 | 4.32 | 4.36 | 4.36 | -1.80% | 19,785,100 |
| Dec 15, 2025 | 4.40 | 4.50 | 4.37 | 4.44 | 4.44 | 0.91% | 13,742,600 |
| Dec 12, 2025 | 4.45 | 4.50 | 4.40 | 4.40 | 4.40 | -1.12% | 14,657,500 |
| Dec 11, 2025 | 4.57 | 4.59 | 4.45 | 4.45 | 4.45 | -2.84% | 16,444,020 |
| Dec 10, 2025 | 4.59 | 4.61 | 4.53 | 4.58 | 4.58 | - | 14,283,300 |
| Dec 9, 2025 | 4.62 | 4.65 | 4.57 | 4.58 | 4.58 | -1.08% | 17,615,800 |
| Dec 8, 2025 | 4.69 | 4.69 | 4.62 | 4.63 | 4.63 | -0.86% | 16,984,300 |
| Dec 5, 2025 | 4.57 | 4.68 | 4.56 | 4.67 | 4.67 | 1.74% | 29,020,160 |
| Dec 4, 2025 | 4.62 | 4.67 | 4.56 | 4.59 | 4.59 | -0.86% | 28,674,910 |
| Dec 3, 2025 | 4.51 | 4.68 | 4.49 | 4.63 | 4.63 | 2.43% | 28,612,600 |
| Dec 2, 2025 | 4.50 | 4.56 | 4.45 | 4.52 | 4.52 | 0.44% | 13,830,240 |
| Dec 1, 2025 | 4.49 | 4.53 | 4.48 | 4.50 | 4.50 | 0.22% | 11,052,950 |
| Nov 28, 2025 | 4.41 | 4.50 | 4.39 | 4.49 | 4.49 | 1.81% | 13,682,000 |