Shenzhen Soling Industrial Co.,Ltd (SHE:002766)
China · Delayed Price · Currency is CNY 5.50
+0.01 (0.18%)
Aug 22, 2025, 3:04 PM CST
SHE:002766 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 5.46 | 5.50 | 5.44 | 5.50 | 5.50 | 0.18% | 16,371,768 |
| Aug 21, 2025 | 5.50 | 5.53 | 5.43 | 5.49 | 5.49 | -0.18% | 15,533,519 |
| Aug 20, 2025 | 5.47 | 5.50 | 5.43 | 5.50 | 5.50 | 0.55% | 17,045,358 |
| Aug 19, 2025 | 5.40 | 5.48 | 5.40 | 5.47 | 5.47 | 0.74% | 15,865,385 |
| Aug 18, 2025 | 5.37 | 5.47 | 5.35 | 5.43 | 5.43 | 1.31% | 18,496,373 |
| Aug 15, 2025 | 5.34 | 5.38 | 5.32 | 5.36 | 5.36 | 0.75% | 12,376,713 |
| Aug 14, 2025 | 5.45 | 5.49 | 5.32 | 5.32 | 5.32 | -2.39% | 13,972,417 |
| Aug 13, 2025 | 5.41 | 5.49 | 5.38 | 5.45 | 5.45 | 0.74% | 15,090,258 |
| Aug 12, 2025 | 5.44 | 5.45 | 5.38 | 5.41 | 5.41 | -0.37% | 9,487,168 |
| Aug 11, 2025 | 5.32 | 5.49 | 5.31 | 5.43 | 5.43 | 2.07% | 19,167,813 |
| Aug 8, 2025 | 5.39 | 5.39 | 5.31 | 5.32 | 5.32 | -1.48% | 12,694,000 |
| Aug 7, 2025 | 5.38 | 5.42 | 5.33 | 5.40 | 5.40 | 0.56% | 17,422,100 |
| Aug 6, 2025 | 5.34 | 5.39 | 5.31 | 5.37 | 5.37 | 0.56% | 14,503,500 |
| Aug 5, 2025 | 5.28 | 5.36 | 5.27 | 5.34 | 5.34 | 1.14% | 9,458,200 |
| Aug 4, 2025 | 5.24 | 5.28 | 5.22 | 5.28 | 5.28 | 0.38% | 6,059,800 |
| Aug 1, 2025 | 5.22 | 5.28 | 5.20 | 5.26 | 5.26 | 0.77% | 8,062,100 |
| Jul 31, 2025 | 5.29 | 5.33 | 5.20 | 5.22 | 5.22 | -1.88% | 11,449,400 |
| Jul 30, 2025 | 5.35 | 5.35 | 5.24 | 5.32 | 5.32 | - | 11,381,656 |
| Jul 29, 2025 | 5.33 | 5.34 | 5.26 | 5.32 | 5.32 | -0.19% | 8,724,000 |
| Jul 28, 2025 | 5.39 | 5.39 | 5.31 | 5.33 | 5.33 | -0.37% | 9,067,800 |
| Jul 25, 2025 | 5.33 | 5.37 | 5.32 | 5.35 | 5.35 | 0.56% | 10,129,200 |
| Jul 24, 2025 | 5.27 | 5.33 | 5.25 | 5.32 | 5.32 | 1.14% | 13,064,709 |
| Jul 23, 2025 | 5.30 | 5.32 | 5.24 | 5.26 | 5.26 | -0.38% | 10,104,300 |
| Jul 22, 2025 | 5.33 | 5.34 | 5.24 | 5.28 | 5.28 | -0.56% | 10,499,900 |
| Jul 21, 2025 | 5.29 | 5.32 | 5.25 | 5.31 | 5.31 | 1.14% | 10,906,900 |
| Jul 18, 2025 | 5.29 | 5.29 | 5.23 | 5.25 | 5.25 | -0.38% | 7,359,248 |
| Jul 17, 2025 | 5.27 | 5.27 | 5.23 | 5.27 | 5.27 | 0.38% | 7,243,329 |
| Jul 16, 2025 | 5.17 | 5.27 | 5.15 | 5.25 | 5.25 | 1.55% | 10,814,300 |
| Jul 15, 2025 | 5.28 | 5.29 | 5.11 | 5.17 | 5.17 | -1.90% | 13,553,011 |
| Jul 14, 2025 | 5.28 | 5.30 | 5.24 | 5.27 | 5.27 | -0.19% | 7,000,000 |
| Jul 11, 2025 | 5.30 | 5.30 | 5.23 | 5.28 | 5.28 | 0.19% | 9,273,900 |
| Jul 10, 2025 | 5.29 | 5.29 | 5.23 | 5.27 | 5.27 | -0.19% | 7,172,800 |
| Jul 9, 2025 | 5.29 | 5.31 | 5.26 | 5.28 | 5.28 | -0.19% | 8,586,856 |
| Jul 8, 2025 | 5.19 | 5.29 | 5.18 | 5.29 | 5.29 | 1.73% | 8,969,525 |
| Jul 7, 2025 | 5.19 | 5.21 | 5.16 | 5.20 | 5.20 | 0.19% | 5,788,800 |
| Jul 4, 2025 | 5.26 | 5.27 | 5.18 | 5.19 | 5.19 | -1.52% | 11,060,656 |
| Jul 3, 2025 | 5.27 | 5.30 | 5.25 | 5.27 | 5.27 | 0.38% | 7,814,900 |
| Jul 2, 2025 | 5.31 | 5.31 | 5.21 | 5.25 | 5.25 | -1.32% | 11,936,600 |
| Jul 1, 2025 | 5.35 | 5.37 | 5.28 | 5.32 | 5.32 | -0.56% | 9,083,263 |
| Jun 30, 2025 | 5.30 | 5.36 | 5.29 | 5.35 | 5.35 | 0.94% | 9,749,231 |
| Jun 27, 2025 | 5.33 | 5.36 | 5.29 | 5.30 | 5.30 | - | 10,129,100 |
| Jun 26, 2025 | 5.33 | 5.38 | 5.28 | 5.30 | 5.30 | -0.93% | 13,614,000 |
| Jun 25, 2025 | 5.35 | 5.37 | 5.25 | 5.35 | 5.35 | 0.19% | 15,416,231 |
| Jun 24, 2025 | 5.25 | 5.36 | 5.23 | 5.34 | 5.34 | 3.69% | 18,391,995 |
| Jun 23, 2025 | 5.01 | 5.17 | 4.99 | 5.15 | 5.15 | 1.78% | 11,594,269 |
| Jun 20, 2025 | 5.06 | 5.13 | 5.02 | 5.06 | 5.06 | - | 8,344,733 |
| Jun 19, 2025 | 5.15 | 5.21 | 5.06 | 5.06 | 5.06 | -2.32% | 10,487,869 |
| Jun 18, 2025 | 5.22 | 5.23 | 5.13 | 5.18 | 5.18 | -0.77% | 13,421,100 |
| Jun 17, 2025 | 5.27 | 5.31 | 5.21 | 5.22 | 5.22 | -1.51% | 12,704,800 |
| Jun 16, 2025 | 5.23 | 5.33 | 5.21 | 5.30 | 5.30 | 0.57% | 8,534,530 |