Sunlour Pigment Co.,Ltd (SHE:301036)
China
· Delayed Price · Currency is CNY 30.96
+0.96 (3.20%)
Mar 10, 2026, 4:00 PM EDT
Sunlour Pigment Co.,Ltd Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 10, 2026 | 30.31 | 31.00 | 30.16 | 30.96 | 30.96 | 3.20% | 1,324,204 |
| Mar 9, 2026 | 30.39 | 30.56 | 29.61 | 30.00 | 30.00 | -2.41% | 1,725,320 |
| Mar 6, 2026 | 29.82 | 30.77 | 29.58 | 30.74 | 30.74 | 2.33% | 1,548,700 |
| Mar 5, 2026 | 30.55 | 30.66 | 29.95 | 30.04 | 30.04 | 0.13% | 1,311,267 |
| Mar 4, 2026 | 30.68 | 30.96 | 29.93 | 30.00 | 30.00 | -2.22% | 1,773,154 |
| Mar 3, 2026 | 32.42 | 32.69 | 30.14 | 30.68 | 30.68 | -5.31% | 2,613,492 |
| Mar 2, 2026 | 32.80 | 33.65 | 32.23 | 32.40 | 32.40 | -3.05% | 2,450,540 |
| Feb 27, 2026 | 33.71 | 33.72 | 33.16 | 33.42 | 33.42 | -1.56% | 1,951,897 |
| Feb 26, 2026 | 34.31 | 34.65 | 33.73 | 33.95 | 33.95 | -1.11% | 1,852,750 |
| Feb 25, 2026 | 34.19 | 34.65 | 34.01 | 34.33 | 34.33 | 0.94% | 2,524,759 |
| Feb 24, 2026 | 33.36 | 34.15 | 33.36 | 34.01 | 34.01 | 2.56% | 2,782,055 |
| Feb 13, 2026 | 33.87 | 33.98 | 33.15 | 33.16 | 33.16 | -1.89% | 2,553,179 |
| Feb 12, 2026 | 34.85 | 34.88 | 33.80 | 33.80 | 33.80 | -3.07% | 4,095,833 |
| Feb 11, 2026 | 34.79 | 35.94 | 34.40 | 34.87 | 34.87 | -0.60% | 4,613,315 |
| Feb 10, 2026 | 35.96 | 36.00 | 34.97 | 35.08 | 35.08 | -1.76% | 5,111,641 |
| Feb 9, 2026 | 35.68 | 37.80 | 35.48 | 35.71 | 35.71 | -1.35% | 9,227,748 |
| Feb 6, 2026 | 33.33 | 38.19 | 33.32 | 36.20 | 36.20 | 7.71% | 13,683,934 |
| Feb 5, 2026 | 34.72 | 35.33 | 33.61 | 33.61 | 33.61 | -4.16% | 3,152,900 |
| Feb 4, 2026 | 32.70 | 35.15 | 32.51 | 35.07 | 35.07 | 7.38% | 5,428,553 |
| Feb 3, 2026 | 32.63 | 32.74 | 32.39 | 32.66 | 32.66 | 0.83% | 846,145 |
| Feb 2, 2026 | 32.70 | 32.87 | 32.35 | 32.39 | 32.39 | -0.55% | 955,500 |
| Jan 30, 2026 | 32.31 | 32.89 | 32.27 | 32.57 | 32.57 | -0.40% | 963,315 |
| Jan 29, 2026 | 33.28 | 33.34 | 32.61 | 32.70 | 32.70 | -1.74% | 1,017,700 |
| Jan 28, 2026 | 33.14 | 33.55 | 33.14 | 33.28 | 33.28 | 0.39% | 1,077,000 |
| Jan 27, 2026 | 33.08 | 33.22 | 32.35 | 33.15 | 33.15 | 0.27% | 1,440,874 |
| Jan 26, 2026 | 34.05 | 34.05 | 32.83 | 33.06 | 33.06 | -2.62% | 1,917,365 |
| Jan 23, 2026 | 33.83 | 33.98 | 33.66 | 33.95 | 33.95 | 0.44% | 1,206,640 |
| Jan 22, 2026 | 34.00 | 34.00 | 33.70 | 33.80 | 33.80 | -0.35% | 969,178 |
| Jan 21, 2026 | 33.73 | 34.16 | 33.59 | 33.92 | 33.92 | 0.47% | 1,138,908 |
| Jan 20, 2026 | 34.38 | 34.46 | 33.55 | 33.76 | 33.76 | -2.00% | 2,248,798 |
| Jan 19, 2026 | 35.09 | 35.23 | 34.41 | 34.45 | 34.45 | -1.77% | 2,411,551 |
| Jan 16, 2026 | 35.60 | 35.70 | 35.03 | 35.07 | 35.07 | -1.68% | 2,347,000 |
| Jan 15, 2026 | 35.07 | 35.70 | 35.00 | 35.67 | 35.67 | 1.39% | 2,716,999 |
| Jan 14, 2026 | 34.99 | 35.34 | 34.81 | 35.18 | 35.18 | 0.80% | 2,701,620 |
| Jan 13, 2026 | 34.88 | 35.19 | 34.72 | 34.90 | 34.90 | 0.17% | 2,006,100 |
| Jan 12, 2026 | 34.69 | 34.85 | 34.50 | 34.84 | 34.84 | 0.46% | 2,188,583 |
| Jan 9, 2026 | 34.74 | 34.74 | 34.51 | 34.68 | 34.68 | -0.06% | 1,376,276 |
| Jan 8, 2026 | 35.14 | 35.14 | 34.57 | 34.70 | 34.70 | -1.22% | 2,237,313 |
| Jan 7, 2026 | 34.49 | 35.30 | 34.40 | 35.13 | 35.13 | 1.83% | 3,125,042 |
| Jan 6, 2026 | 34.48 | 34.65 | 34.41 | 34.50 | 34.50 | 0.09% | 1,399,090 |
| Jan 5, 2026 | 34.66 | 34.73 | 34.38 | 34.47 | 34.47 | 0.20% | 1,274,855 |
| Dec 31, 2025 | 34.45 | 34.68 | 34.30 | 34.40 | 34.40 | -0.55% | 1,204,881 |
| Dec 30, 2025 | 34.60 | 34.86 | 34.55 | 34.59 | 34.59 | -0.55% | 1,306,026 |
| Dec 29, 2025 | 34.58 | 34.99 | 34.16 | 34.78 | 34.78 | 0.09% | 2,679,262 |
| Dec 26, 2025 | 34.50 | 35.33 | 34.50 | 34.75 | 34.75 | -8.31% | 6,083,473 |
| Dec 25, 2025 | 37.43 | 37.93 | 37.22 | 37.90 | 37.90 | 1.88% | 6,954,416 |
| Dec 24, 2025 | 37.70 | 37.97 | 36.94 | 37.20 | 37.20 | 1.69% | 7,972,303 |
| Dec 23, 2025 | 36.60 | 36.98 | 36.50 | 36.58 | 36.58 | -0.33% | 1,762,638 |
| Dec 22, 2025 | 36.46 | 36.85 | 36.21 | 36.70 | 36.70 | 0.96% | 1,506,020 |
| Dec 19, 2025 | 36.03 | 36.39 | 36.00 | 36.35 | 36.35 | 0.86% | 1,116,400 |
| Dec 18, 2025 | 35.90 | 36.50 | 35.72 | 36.04 | 36.04 | 0.31% | 1,461,520 |
| Dec 17, 2025 | 35.72 | 35.96 | 35.13 | 35.93 | 35.93 | 0.59% | 2,057,934 |
| Dec 16, 2025 | 36.10 | 36.23 | 35.59 | 35.72 | 35.72 | -1.52% | 1,838,183 |
| Dec 15, 2025 | 36.20 | 36.87 | 36.20 | 36.27 | 36.27 | -0.58% | 2,032,429 |
| Dec 12, 2025 | 35.88 | 36.98 | 35.58 | 36.48 | 36.48 | 1.56% | 2,861,500 |
| Dec 11, 2025 | 36.45 | 37.05 | 35.91 | 35.92 | 35.92 | -1.24% | 4,043,529 |
| Dec 10, 2025 | 36.84 | 38.34 | 36.09 | 36.37 | 36.37 | 2.19% | 6,985,624 |
| Dec 9, 2025 | 35.98 | 36.66 | 35.58 | 35.59 | 35.59 | -0.28% | 2,117,529 |
| Dec 8, 2025 | 35.30 | 35.87 | 35.21 | 35.69 | 35.69 | 1.02% | 1,134,277 |
| Dec 5, 2025 | 35.04 | 35.40 | 34.85 | 35.33 | 35.33 | 0.80% | 851,100 |
| Dec 4, 2025 | 35.45 | 35.48 | 34.92 | 35.05 | 35.05 | -1.57% | 1,276,268 |
| Dec 3, 2025 | 34.90 | 35.88 | 34.76 | 35.61 | 35.61 | 1.89% | 1,955,286 |
| Dec 2, 2025 | 35.01 | 35.37 | 34.87 | 34.95 | 34.95 | -0.94% | 1,005,763 |
| Dec 1, 2025 | 34.49 | 35.48 | 34.36 | 35.28 | 35.28 | 2.17% | 1,721,514 |
| Nov 28, 2025 | 33.88 | 34.70 | 33.88 | 34.53 | 34.53 | 1.92% | 1,276,431 |
| Nov 27, 2025 | 34.82 | 35.13 | 33.80 | 33.88 | 33.88 | -2.39% | 2,188,905 |
| Nov 26, 2025 | 35.22 | 35.31 | 34.68 | 34.71 | 34.71 | -2.12% | 1,702,450 |
| Nov 25, 2025 | 35.26 | 35.90 | 35.00 | 35.46 | 35.46 | 0.06% | 2,269,630 |
| Nov 24, 2025 | 35.34 | 35.99 | 34.84 | 35.44 | 35.44 | 0.65% | 2,727,157 |
| Nov 21, 2025 | 35.26 | 36.15 | 34.80 | 35.21 | 35.21 | -0.65% | 3,447,735 |
| Nov 20, 2025 | 36.25 | 36.65 | 35.32 | 35.44 | 35.44 | -1.23% | 3,479,535 |
| Nov 19, 2025 | 34.70 | 36.49 | 34.62 | 35.88 | 35.88 | 3.07% | 3,567,399 |
| Nov 18, 2025 | 34.70 | 35.20 | 34.55 | 34.81 | 34.81 | -0.37% | 1,068,989 |
| Nov 17, 2025 | 34.80 | 35.15 | 34.54 | 34.94 | 34.94 | 0.40% | 838,700 |
| Nov 14, 2025 | 34.61 | 35.29 | 34.61 | 34.80 | 34.80 | -0.14% | 1,144,173 |
| Nov 13, 2025 | 34.68 | 35.05 | 34.53 | 34.85 | 34.85 | 0.49% | 658,600 |
| Nov 12, 2025 | 34.54 | 34.98 | 34.30 | 34.68 | 34.68 | 0.58% | 754,627 |
| Nov 11, 2025 | 34.80 | 34.90 | 34.42 | 34.48 | 34.48 | -0.92% | 868,800 |
| Nov 10, 2025 | 34.70 | 35.36 | 34.52 | 34.80 | 34.80 | 0.29% | 1,208,200 |
| Nov 7, 2025 | 34.89 | 35.19 | 34.55 | 34.70 | 34.70 | -0.57% | 1,113,092 |
| Nov 6, 2025 | 34.54 | 35.26 | 34.51 | 34.90 | 34.90 | 1.19% | 1,538,103 |
| Nov 5, 2025 | 34.00 | 34.85 | 33.86 | 34.49 | 34.49 | 0.41% | 1,048,603 |
| Nov 4, 2025 | 34.77 | 34.79 | 34.01 | 34.35 | 34.35 | -1.32% | 1,584,000 |
| Nov 3, 2025 | 34.20 | 35.16 | 33.68 | 34.81 | 34.81 | 2.14% | 2,590,801 |
| Oct 31, 2025 | 32.53 | 34.41 | 32.53 | 34.08 | 34.08 | 5.84% | 3,636,585 |
| Oct 30, 2025 | 32.82 | 32.83 | 32.20 | 32.20 | 32.20 | -1.89% | 913,800 |
| Oct 29, 2025 | 32.72 | 33.12 | 32.64 | 32.82 | 32.82 | -0.15% | 912,600 |
| Oct 28, 2025 | 33.10 | 33.20 | 32.71 | 32.87 | 32.87 | -0.69% | 992,500 |
| Oct 27, 2025 | 33.99 | 34.07 | 33.10 | 33.10 | 33.10 | 0.12% | 1,603,600 |
| Oct 24, 2025 | 32.61 | 33.43 | 32.33 | 33.06 | 33.06 | 1.88% | 1,655,958 |
| Oct 23, 2025 | 31.65 | 32.49 | 31.30 | 32.45 | 32.45 | 2.85% | 1,392,345 |
| Oct 22, 2025 | 31.53 | 31.90 | 31.29 | 31.55 | 31.55 | -0.85% | 794,862 |
| Oct 21, 2025 | 31.77 | 31.89 | 31.65 | 31.82 | 31.82 | 0.32% | 845,262 |
| Oct 20, 2025 | 31.91 | 31.96 | 31.56 | 31.72 | 31.72 | 0.32% | 756,161 |
| Oct 17, 2025 | 33.05 | 33.15 | 31.60 | 31.62 | 31.62 | -4.18% | 1,856,033 |
| Oct 16, 2025 | 33.30 | 33.88 | 32.97 | 33.00 | 33.00 | -1.11% | 1,019,300 |
| Oct 15, 2025 | 33.04 | 33.38 | 32.81 | 33.37 | 33.37 | 0.27% | 971,500 |
| Oct 14, 2025 | 34.02 | 34.02 | 33.01 | 33.28 | 33.28 | -1.54% | 1,727,285 |
| Oct 13, 2025 | 32.71 | 34.15 | 32.51 | 33.80 | 33.80 | 0.60% | 1,596,899 |
| Oct 10, 2025 | 33.38 | 33.98 | 33.27 | 33.60 | 33.60 | 0.66% | 1,374,357 |