Qinghai Salt Lake Industry Co.,Ltd (SHE:000792)
China · Delayed Price · Currency is CNY 19.82
+0.22 (1.12%)
Sep 19, 2025, 2:45 PM CST
SHE:000792 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2025 | 20.15 | 20.15 | 19.78 | 19.82 | 19.82 | -1.39% | 40,269,919 |
| Sep 17, 2025 | 20.05 | 20.18 | 19.92 | 20.10 | 20.10 | -0.10% | 45,996,692 |
| Sep 16, 2025 | 20.58 | 20.66 | 19.95 | 20.12 | 20.12 | -1.57% | 54,173,593 |
| Sep 15, 2025 | 20.21 | 20.73 | 20.21 | 20.44 | 20.44 | 0.89% | 60,594,668 |
| Sep 12, 2025 | 20.15 | 20.45 | 19.96 | 20.26 | 20.26 | 0.50% | 61,705,476 |
| Sep 11, 2025 | 20.00 | 20.32 | 19.96 | 20.16 | 20.16 | 0.85% | 59,846,156 |
| Sep 10, 2025 | 20.26 | 20.35 | 19.77 | 19.99 | 19.99 | -3.48% | 104,995,880 |
| Sep 9, 2025 | 20.61 | 20.93 | 20.50 | 20.71 | 20.71 | -0.38% | 74,931,245 |
| Sep 8, 2025 | 20.31 | 20.89 | 19.96 | 20.79 | 20.79 | 2.92% | 125,858,397 |
| Sep 5, 2025 | 19.20 | 20.20 | 19.15 | 20.20 | 20.20 | 5.59% | 106,533,156 |
| Sep 4, 2025 | 19.46 | 19.75 | 18.88 | 19.13 | 19.13 | -1.75% | 76,772,050 |
| Sep 3, 2025 | 19.85 | 20.08 | 19.38 | 19.47 | 19.47 | -1.32% | 64,753,636 |
| Sep 2, 2025 | 20.07 | 20.23 | 19.61 | 19.73 | 19.73 | -1.65% | 75,291,150 |
| Sep 1, 2025 | 20.24 | 20.30 | 19.81 | 20.06 | 20.06 | -1.08% | 82,549,270 |
| Aug 29, 2025 | 19.59 | 20.48 | 19.59 | 20.28 | 20.28 | 3.00% | 111,332,573 |
| Aug 28, 2025 | 19.38 | 19.74 | 19.15 | 19.69 | 19.69 | 1.44% | 79,838,573 |
| Aug 27, 2025 | 19.81 | 19.98 | 19.39 | 19.41 | 19.41 | -1.97% | 81,790,734 |
| Aug 26, 2025 | 19.55 | 19.97 | 19.41 | 19.80 | 19.80 | 1.28% | 74,550,902 |
| Aug 25, 2025 | 19.50 | 19.67 | 19.33 | 19.55 | 19.55 | 1.14% | 76,181,731 |
| Aug 22, 2025 | 19.24 | 19.40 | 19.21 | 19.33 | 19.33 | 0.16% | 49,674,981 |
| Aug 21, 2025 | 19.20 | 19.42 | 19.15 | 19.30 | 19.30 | 0.68% | 66,022,716 |
| Aug 20, 2025 | 18.90 | 19.41 | 18.82 | 19.17 | 19.17 | 0.31% | 68,691,573 |
| Aug 19, 2025 | 19.19 | 19.34 | 19.06 | 19.11 | 19.11 | -0.88% | 49,204,173 |
| Aug 18, 2025 | 19.45 | 19.63 | 19.20 | 19.28 | 19.28 | 0.57% | 78,048,736 |
| Aug 15, 2025 | 18.96 | 19.19 | 18.91 | 19.17 | 19.17 | 0.95% | 62,375,295 |
| Aug 14, 2025 | 19.35 | 19.39 | 18.95 | 18.99 | 18.99 | -1.66% | 71,767,394 |
| Aug 13, 2025 | 19.37 | 19.49 | 19.25 | 19.31 | 19.31 | -0.62% | 72,863,789 |
| Aug 12, 2025 | 19.77 | 19.78 | 19.25 | 19.43 | 19.43 | -2.17% | 106,779,713 |
| Aug 11, 2025 | 19.71 | 19.98 | 19.30 | 19.86 | 19.86 | 5.98% | 198,720,096 |
| Aug 8, 2025 | 18.40 | 18.87 | 18.38 | 18.74 | 18.74 | 1.41% | 61,927,039 |
| Aug 7, 2025 | 18.33 | 18.50 | 18.12 | 18.48 | 18.48 | 1.43% | 59,736,216 |
| Aug 6, 2025 | 18.24 | 18.34 | 18.14 | 18.22 | 18.22 | -0.38% | 34,722,330 |
| Aug 5, 2025 | 18.18 | 18.43 | 18.17 | 18.29 | 18.29 | 0.88% | 45,427,043 |
| Aug 4, 2025 | 17.97 | 18.14 | 17.85 | 18.13 | 18.13 | 0.78% | 40,237,200 |
| Aug 1, 2025 | 18.14 | 18.20 | 17.81 | 17.99 | 17.99 | -0.22% | 51,192,070 |
| Jul 31, 2025 | 18.51 | 18.57 | 17.96 | 18.03 | 18.03 | -3.58% | 85,707,197 |
| Jul 30, 2025 | 18.88 | 19.14 | 18.54 | 18.70 | 18.70 | 0.48% | 68,001,585 |
| Jul 29, 2025 | 18.64 | 18.77 | 18.45 | 18.61 | 18.61 | -0.48% | 44,126,349 |
| Jul 28, 2025 | 18.62 | 18.89 | 18.43 | 18.70 | 18.70 | -0.53% | 70,209,478 |
| Jul 25, 2025 | 19.09 | 19.19 | 18.78 | 18.80 | 18.80 | -0.74% | 77,671,610 |
| Jul 24, 2025 | 18.30 | 19.11 | 18.14 | 18.94 | 18.94 | 3.55% | 128,563,173 |
| Jul 23, 2025 | 18.60 | 18.80 | 18.26 | 18.29 | 18.29 | -0.92% | 88,137,664 |
| Jul 22, 2025 | 18.24 | 18.58 | 18.17 | 18.46 | 18.46 | 2.27% | 75,450,212 |
| Jul 21, 2025 | 18.14 | 18.20 | 18.01 | 18.05 | 18.05 | -0.33% | 55,386,823 |
| Jul 18, 2025 | 17.57 | 18.13 | 17.55 | 18.11 | 18.11 | 3.60% | 120,602,574 |
| Jul 17, 2025 | 17.22 | 17.55 | 17.19 | 17.48 | 17.48 | 1.63% | 46,103,202 |
| Jul 16, 2025 | 17.43 | 17.48 | 17.11 | 17.20 | 17.20 | -1.15% | 41,455,823 |
| Jul 15, 2025 | 17.59 | 17.72 | 17.38 | 17.40 | 17.40 | -1.92% | 45,610,008 |
| Jul 14, 2025 | 17.74 | 18.05 | 17.70 | 17.74 | 17.74 | 1.37% | 54,868,279 |
| Jul 11, 2025 | 17.58 | 17.83 | 17.46 | 17.50 | 17.50 | 0.17% | 52,140,768 |