SORL - SORL Auto Parts, Inc.

NasdaqGM - NasdaqGM Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Aug 22, 20193.25003.29003.21603.24003.24004,208
Aug 21, 20193.23003.25003.18003.22003.220022,500
Aug 20, 20193.20003.25003.16003.25003.250015,500
Aug 19, 20193.27003.27003.15003.25003.250026,100
Aug 16, 20193.29003.29003.19003.19003.190017,100
Aug 15, 20193.36003.36003.15003.19003.190096,600
Aug 14, 20193.25003.37003.15003.26003.260065,400
Aug 13, 20193.19003.36003.17003.27003.270056,900
Aug 12, 20193.07003.25003.06003.11003.110046,600
Aug 09, 20193.10003.10003.03003.06003.060018,200
Aug 08, 20193.06003.10003.06003.09003.090030,700
Aug 07, 20193.09003.12003.07003.07003.07008,700
Aug 06, 20193.06003.15003.06003.15003.150022,400
Aug 05, 20193.21003.24003.03003.11003.1100121,000
Aug 02, 20193.29003.33003.20003.26003.260053,400
Aug 01, 20193.43003.43003.33003.33003.330018,200
Jul 31, 20193.36003.49003.35003.36003.360018,000
Jul 30, 20193.43003.43003.36003.36003.360021,800
Jul 29, 20193.46003.46003.35003.36003.360025,000
Jul 26, 20193.43003.43003.35003.36003.360026,300
Jul 25, 20193.46003.52003.35003.37003.370053,500
Jul 24, 20193.45003.55003.45003.45003.450022,100
Jul 23, 20193.60003.61003.48003.50003.500086,600
Jul 22, 20193.67003.71003.65003.65003.650021,600
Jul 19, 20193.75003.75003.66003.66003.660012,200
Jul 18, 20193.72003.73003.70003.73003.73009,800
Jul 17, 20193.76003.77003.68003.74003.740018,700
Jul 16, 20193.67003.77003.67003.75003.750023,800
Jul 15, 20193.78003.78003.69003.69003.690033,900
Jul 12, 20193.73003.79003.73003.78003.780030,900
Jul 11, 20193.75003.75003.73003.73003.730037,700
Jul 10, 20193.79003.79003.74003.75003.750026,100
Jul 09, 20193.72003.81003.72003.75003.750041,500
Jul 08, 20193.74003.74003.71003.74003.740027,500
Jul 05, 20193.70003.73003.69003.73003.730022,200
Jul 03, 20193.72003.73003.68003.69003.690044,700
Jul 02, 20193.57003.72003.57003.72003.720050,600
Jul 01, 20193.51003.59003.49003.59003.590050,400
Jun 28, 20193.43003.52003.42003.52003.5200100,300
Jun 27, 20193.40003.43003.38003.41003.410021,600
Jun 26, 20193.33003.45003.30003.40003.400035,400
Jun 25, 20193.30003.38003.30003.33003.330027,500
Jun 24, 20193.31003.40003.30003.30003.300040,300
Jun 21, 20193.34003.34003.25003.31003.310052,000
Jun 20, 20193.36003.40003.27003.40003.400075,600
Jun 19, 20193.37003.39003.30003.37003.370010,300
Jun 18, 20193.31003.40003.29003.40003.400035,000
Jun 17, 20193.32003.32003.28003.31003.310015,300
Jun 14, 20193.28003.32003.28003.28003.28009,400
Jun 13, 20193.30003.32003.28003.28003.280011,900
Jun 12, 20193.28003.34003.28003.30003.30007,600
Jun 11, 20193.31003.37003.29003.31003.310010,800
Jun 10, 20193.27003.35003.26003.29003.290019,700
Jun 07, 20193.35003.37003.28003.28003.280045,400
Jun 06, 20193.38003.38003.32003.33003.330018,700
Jun 05, 20193.33003.39003.33003.33003.330016,800
Jun 04, 20193.35003.40003.33003.39003.390022,400
Jun 03, 20193.39003.42003.32003.35003.350027,100
May 31, 20193.48003.48003.36003.41003.410028,200
May 30, 20193.38003.47003.38003.45003.45005,500
May 29, 20193.38003.40003.34003.40003.400041,400
May 28, 20193.38003.47003.38003.38003.380030,700
May 24, 20193.50003.55003.46003.46003.460032,900
May 23, 20193.39003.46003.31003.46003.460027,900
May 22, 20193.39003.47003.34003.34003.340063,100
May 21, 20193.34003.55003.32003.49003.490028,600
May 20, 20193.46003.46003.31003.34003.340085,500
May 17, 20193.54003.57003.41003.46003.460083,600
May 16, 20193.70003.71003.55003.61003.6100107,200
May 15, 20193.59003.67003.58003.64003.6400117,600
May 14, 20193.52003.73003.48003.67003.670036,400
May 13, 20193.55003.62003.46003.52003.520091,700
May 10, 20193.64003.65003.56003.61003.610044,900
May 09, 20193.58003.65003.57003.61003.610043,800
May 08, 20193.60003.65003.59003.63003.630031,300
May 07, 20193.58003.64003.56003.63003.630075,600
May 06, 20193.62003.70003.60003.64003.640049,700
May 03, 20193.73003.75003.66003.71003.710045,700
May 02, 20193.69003.73003.61003.72003.720054,000
May 01, 20193.70003.77003.62003.70003.7000111,900
Apr 30, 20193.68003.75003.65003.71003.710037,600
Apr 29, 20193.65003.81003.64003.67003.670046,100
Apr 26, 20193.92003.99003.53003.70003.7000226,100
Apr 25, 20193.70004.08003.70003.89003.8900442,000
Apr 24, 20193.48003.75003.42003.74003.7400211,600
Apr 23, 20193.36003.53003.31003.52003.520085,700
Apr 22, 20193.18003.40003.18003.36003.360079,900
Apr 18, 20193.12003.24003.12003.21003.210092,200
Apr 17, 20193.15003.20003.12003.16003.160036,100
Apr 16, 20193.15003.19003.10003.12003.120045,700
Apr 15, 20193.11003.16003.11003.13003.130029,000
Apr 12, 20193.15003.20003.12003.15003.150027,300
Apr 11, 20193.17003.22003.12003.15003.150054,900
Apr 10, 20193.19003.23003.18003.18003.180020,400
Apr 09, 20193.23003.23003.17003.22003.220030,000
Apr 08, 20193.17003.27003.16003.22003.220046,900
Apr 05, 20193.17003.19003.14003.17003.170033,500
Apr 04, 20193.21003.25003.12003.17003.170071,400
Apr 03, 20193.32003.32003.16003.24003.240079,200
Apr 02, 20193.21003.31003.13003.30003.3000132,600
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...