Qinghai Salt Lake Industry Co.,Ltd (SHE:000792)
China · Delayed Price · Currency is CNY 25.17
-0.33 (-1.29%)
Dec 4, 2025, 1:34 PM CST
SHE:000792 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 25.50 | 26.11 | 25.06 | 25.19 | - | -1.22% | 33,672,745 |
| Dec 3, 2025 | 26.00 | 26.13 | 25.35 | 25.50 | 25.50 | -1.58% | 63,676,600 |
| Dec 2, 2025 | 26.29 | 26.29 | 25.62 | 25.91 | 25.91 | -2.15% | 55,458,560 |
| Dec 1, 2025 | 26.81 | 27.17 | 26.25 | 26.48 | 26.48 | 0.11% | 76,027,210 |
| Nov 28, 2025 | 26.11 | 26.90 | 26.02 | 26.45 | 26.45 | 0.84% | 71,995,360 |
| Nov 27, 2025 | 26.30 | 26.75 | 26.12 | 26.23 | 26.23 | -0.98% | 69,903,670 |
| Nov 26, 2025 | 26.82 | 27.29 | 26.14 | 26.49 | 26.49 | 1.34% | 119,403,000 |
| Nov 25, 2025 | 25.68 | 26.30 | 25.31 | 26.14 | 26.14 | 2.99% | 98,535,928 |
| Nov 24, 2025 | 26.27 | 26.29 | 24.75 | 25.38 | 25.38 | -2.53% | 135,127,969 |
| Nov 21, 2025 | 26.80 | 27.00 | 25.75 | 26.04 | 26.04 | -7.20% | 205,182,900 |
| Nov 20, 2025 | 28.00 | 29.65 | 27.51 | 28.06 | 28.06 | 1.12% | 211,112,900 |
| Nov 19, 2025 | 26.81 | 28.39 | 26.80 | 27.75 | 27.75 | 5.31% | 189,657,100 |
| Nov 18, 2025 | 28.00 | 28.07 | 26.15 | 26.35 | 26.35 | -5.05% | 152,580,600 |
| Nov 17, 2025 | 26.88 | 28.09 | 26.85 | 27.75 | 27.75 | 6.36% | 167,941,500 |
| Nov 14, 2025 | 26.43 | 26.89 | 25.98 | 26.09 | 26.09 | -2.98% | 90,400,660 |
| Nov 13, 2025 | 24.89 | 27.34 | 24.89 | 26.89 | 26.89 | 7.95% | 184,084,500 |
| Nov 12, 2025 | 24.95 | 25.27 | 24.40 | 24.91 | 24.91 | -0.95% | 62,015,120 |
| Nov 11, 2025 | 25.50 | 25.88 | 25.00 | 25.15 | 25.15 | -1.60% | 69,433,800 |
| Nov 10, 2025 | 25.88 | 26.26 | 25.32 | 25.56 | 25.56 | 0.71% | 109,890,600 |
| Nov 7, 2025 | 25.25 | 25.91 | 24.68 | 25.38 | 25.38 | 0.95% | 125,067,400 |
| Nov 6, 2025 | 24.71 | 25.56 | 24.60 | 25.14 | 25.14 | 1.82% | 104,548,900 |
| Nov 5, 2025 | 23.51 | 25.14 | 23.26 | 24.69 | 24.69 | 3.44% | 105,193,400 |
| Nov 4, 2025 | 24.51 | 24.80 | 23.61 | 23.87 | 23.87 | -3.01% | 78,362,720 |
| Nov 3, 2025 | 24.79 | 25.00 | 24.07 | 24.61 | 24.61 | -0.77% | 81,808,460 |
| Oct 31, 2025 | 24.92 | 25.88 | 24.72 | 24.80 | 24.80 | -1.31% | 120,257,400 |
| Oct 30, 2025 | 25.32 | 25.48 | 24.79 | 25.13 | 25.13 | 0.48% | 126,234,900 |
| Oct 29, 2025 | 23.69 | 25.10 | 23.60 | 25.01 | 25.01 | 5.53% | 130,806,300 |
| Oct 28, 2025 | 24.08 | 24.44 | 23.59 | 23.70 | 23.70 | -0.84% | 104,067,900 |
| Oct 27, 2025 | 23.50 | 24.15 | 23.49 | 23.90 | 23.90 | 2.93% | 101,165,100 |
| Oct 24, 2025 | 23.04 | 23.66 | 23.01 | 23.22 | 23.22 | 1.49% | 79,976,130 |
| Oct 23, 2025 | 21.87 | 22.93 | 21.70 | 22.88 | 22.88 | 4.76% | 93,698,000 |
| Oct 22, 2025 | 21.73 | 21.98 | 21.43 | 21.84 | 21.84 | -0.64% | 41,368,960 |
| Oct 21, 2025 | 21.79 | 22.07 | 21.58 | 21.98 | 21.98 | 1.29% | 49,845,450 |
| Oct 20, 2025 | 22.30 | 22.35 | 21.50 | 21.70 | 21.70 | -1.81% | 74,537,480 |
| Oct 17, 2025 | 22.50 | 22.87 | 22.05 | 22.10 | 22.10 | -1.07% | 86,052,250 |
| Oct 16, 2025 | 22.65 | 22.78 | 22.21 | 22.34 | 22.34 | -1.93% | 69,147,490 |
| Oct 15, 2025 | 22.75 | 22.92 | 22.15 | 22.78 | 22.78 | 1.20% | 100,434,100 |
| Oct 14, 2025 | 23.70 | 24.10 | 22.33 | 22.51 | 22.51 | 1.90% | 169,982,000 |
| Oct 13, 2025 | 21.31 | 22.15 | 21.31 | 22.09 | 22.09 | 0.45% | 96,263,560 |
| Oct 10, 2025 | 22.28 | 22.45 | 21.88 | 21.99 | 21.99 | -1.87% | 99,208,550 |
| Oct 9, 2025 | 21.45 | 22.47 | 21.10 | 22.41 | 22.41 | 7.48% | 162,869,200 |
| Sep 30, 2025 | 20.30 | 20.92 | 20.12 | 20.85 | 20.85 | 3.17% | 88,649,920 |
| Sep 29, 2025 | 19.94 | 20.24 | 19.65 | 20.21 | 20.21 | 3.16% | 76,016,290 |
| Sep 26, 2025 | 19.46 | 19.78 | 19.42 | 19.59 | 19.59 | - | 36,561,040 |
| Sep 25, 2025 | 19.65 | 19.83 | 19.56 | 19.59 | 19.59 | -0.15% | 45,817,630 |
| Sep 24, 2025 | 19.30 | 19.64 | 19.25 | 19.62 | 19.62 | 1.76% | 39,591,410 |
| Sep 23, 2025 | 19.54 | 19.55 | 19.00 | 19.28 | 19.28 | -1.53% | 52,696,320 |
| Sep 22, 2025 | 19.84 | 20.05 | 19.45 | 19.58 | 19.58 | -1.26% | 46,777,180 |
| Sep 19, 2025 | 19.63 | 20.10 | 19.60 | 19.83 | 19.83 | 1.17% | 57,790,580 |
| Sep 18, 2025 | 20.01 | 20.04 | 19.38 | 19.60 | 19.60 | -2.49% | 74,902,510 |