Sanli Environmental Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Oct 10, 2025	0.29	0.29	0.28	0.28	0.28	-5.08%	716,200
Oct 9, 2025	0.30	0.30	0.29	0.30	0.30	-	2,558,600
Oct 8, 2025	0.29	0.30	0.28	0.30	0.30	3.51%	4,050,500
Oct 7, 2025	0.28	0.29	0.28	0.29	0.29	1.79%	1,114,600
Oct 6, 2025	0.29	0.29	0.28	0.28	0.28	-1.75%	2,733,500
Oct 3, 2025	0.29	0.29	0.28	0.29	0.29	-	2,057,300
Oct 2, 2025	0.29	0.29	0.28	0.29	0.29	-1.72%	1,734,400
Oct 1, 2025	0.28	0.30	0.28	0.29	0.29	7.41%	11,038,100
Sep 30, 2025	0.27	0.28	0.27	0.27	0.27	1.89%	4,180,500
Sep 29, 2025	0.26	0.28	0.26	0.27	0.27	1.92%	3,574,800
Sep 26, 2025	0.28	0.28	0.26	0.26	0.26	-8.77%	8,019,900
Sep 25, 2025	0.29	0.29	0.28	0.29	0.29	-3.39%	1,216,700