Qinghai Salt Lake Industry Co.,Ltd (SHE:000792)
China · Delayed Price · Currency is CNY 27.22
+2.31 (9.27%)
Nov 13, 2025, 12:14 PM CST
SHE:000792 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 12, 2025 | 25.25 | 25.27 | 24.40 | 24.91 | 24.91 | -0.95% | 62,015,126 |
| Nov 11, 2025 | 25.50 | 25.88 | 25.00 | 25.15 | 25.15 | -1.60% | 69,911,498 |
| Nov 10, 2025 | 25.88 | 26.26 | 25.32 | 25.56 | 25.56 | 0.71% | 109,890,651 |
| Nov 7, 2025 | 25.25 | 25.91 | 24.68 | 25.38 | 25.38 | 0.95% | 125,067,419 |
| Nov 6, 2025 | 24.71 | 25.56 | 24.60 | 25.14 | 25.14 | 1.82% | 104,548,929 |
| Nov 5, 2025 | 23.51 | 25.14 | 23.26 | 24.69 | 24.69 | 3.44% | 105,822,504 |
| Nov 4, 2025 | 24.51 | 24.80 | 23.61 | 23.87 | 23.87 | -3.01% | 78,736,981 |
| Nov 3, 2025 | 24.79 | 25.00 | 24.07 | 24.61 | 24.61 | -0.77% | 81,808,461 |
| Oct 31, 2025 | 24.92 | 25.88 | 24.72 | 24.80 | 24.80 | -1.31% | 121,042,244 |
| Oct 30, 2025 | 25.32 | 25.48 | 24.79 | 25.13 | 25.13 | 0.48% | 127,104,173 |
| Oct 29, 2025 | 23.69 | 25.10 | 23.60 | 25.01 | 25.01 | 5.53% | 132,009,426 |
| Oct 28, 2025 | 24.08 | 24.44 | 23.59 | 23.70 | 23.70 | -0.84% | 104,067,932 |
| Oct 27, 2025 | 23.50 | 24.15 | 23.49 | 23.90 | 23.90 | 2.93% | 101,165,143 |
| Oct 24, 2025 | 23.04 | 23.66 | 23.01 | 23.22 | 23.22 | 1.49% | 80,571,038 |
| Oct 23, 2025 | 21.87 | 22.93 | 21.70 | 22.88 | 22.88 | 4.76% | 94,469,801 |
| Oct 22, 2025 | 21.73 | 21.98 | 21.43 | 21.84 | 21.84 | -0.64% | 41,368,964 |
| Oct 21, 2025 | 21.79 | 22.07 | 21.58 | 21.98 | 21.98 | 1.29% | 49,845,452 |
| Oct 20, 2025 | 22.30 | 22.35 | 21.50 | 21.70 | 21.70 | -1.81% | 75,116,985 |
| Oct 17, 2025 | 22.50 | 22.87 | 22.05 | 22.10 | 22.10 | -1.07% | 86,052,254 |
| Oct 16, 2025 | 22.65 | 22.78 | 22.21 | 22.34 | 22.34 | -1.93% | 69,147,492 |
| Oct 15, 2025 | 22.75 | 22.92 | 22.15 | 22.78 | 22.78 | 1.20% | 101,117,773 |
| Oct 14, 2025 | 23.70 | 24.10 | 22.33 | 22.51 | 22.51 | 1.90% | 169,982,096 |
| Oct 13, 2025 | 21.31 | 22.15 | 21.31 | 22.09 | 22.09 | 0.45% | 96,263,565 |
| Oct 10, 2025 | 22.28 | 22.45 | 21.88 | 21.99 | 21.99 | -1.87% | 99,208,551 |
| Oct 9, 2025 | 21.45 | 22.47 | 21.10 | 22.41 | 22.41 | 7.48% | 163,874,178 |
| Sep 30, 2025 | 20.30 | 20.92 | 20.12 | 20.85 | 20.85 | 3.17% | 88,649,929 |
| Sep 29, 2025 | 19.94 | 20.24 | 19.65 | 20.21 | 20.21 | 3.16% | 76,710,566 |
| Sep 26, 2025 | 19.46 | 19.78 | 19.42 | 19.59 | 19.59 | - | 36,846,149 |
| Sep 25, 2025 | 19.65 | 19.83 | 19.56 | 19.59 | 19.59 | -0.15% | 46,018,716 |
| Sep 24, 2025 | 19.30 | 19.64 | 19.25 | 19.62 | 19.62 | 1.76% | 39,946,111 |
| Sep 23, 2025 | 19.54 | 19.55 | 19.00 | 19.28 | 19.28 | -1.53% | 52,696,323 |
| Sep 22, 2025 | 19.84 | 20.05 | 19.45 | 19.58 | 19.58 | -1.26% | 47,254,742 |
| Sep 19, 2025 | 19.63 | 20.10 | 19.60 | 19.83 | 19.83 | 1.17% | 61,463,982 |
| Sep 18, 2025 | 20.01 | 20.04 | 19.38 | 19.60 | 19.60 | -2.49% | 74,902,513 |
| 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 |