Shenzhen Soling Industrial Co.,Ltd (SHE:002766)
China · Delayed Price · Currency is CNY 4.020
-0.010 (-0.25%)
Sep 30, 2026, 3:04 PM CST
SHE:002766 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2026 | 4.09 | 4.12 | 3.99 | 4.02 | 4.02 | -0.25% | 12,044,599 |
| Sep 29, 2026 | 3.97 | 4.07 | 3.96 | 4.03 | 4.03 | 1.00% | 15,673,899 |
| Sep 28, 2026 | 4.05 | 4.08 | 3.97 | 3.99 | 3.99 | -0.75% | 13,115,500 |
| Sep 24, 2026 | 3.98 | 4.29 | 3.97 | 4.02 | 4.02 | 0.50% | 25,127,829 |
| Sep 23, 2026 | 4.09 | 4.09 | 3.99 | 4.00 | 4.00 | -2.68% | 14,640,522 |
| Sep 22, 2026 | 4.07 | 4.13 | 4.04 | 4.11 | 4.11 | 1.23% | 15,202,533 |
| Sep 21, 2026 | 4.03 | 4.07 | 4.01 | 4.06 | 4.06 | 0.74% | 11,420,900 |
| Sep 18, 2026 | 4.09 | 4.13 | 4.01 | 4.03 | 4.03 | -1.47% | 13,685,500 |
| Sep 17, 2026 | 4.01 | 4.10 | 3.98 | 4.09 | 4.09 | 1.49% | 13,281,000 |
| Sep 16, 2026 | 4.00 | 4.05 | 3.92 | 4.03 | 4.03 | 0.50% | 12,650,562 |
| Sep 15, 2026 | 4.08 | 4.15 | 4.00 | 4.01 | 4.01 | -2.67% | 13,532,200 |
| Sep 14, 2026 | 4.06 | 4.20 | 4.05 | 4.12 | 4.12 | 0.49% | 14,624,100 |
| Sep 11, 2026 | 4.10 | 4.11 | 4.00 | 4.10 | 4.10 | -0.73% | 14,479,100 |
| Sep 10, 2026 | 4.15 | 4.16 | 4.09 | 4.13 | 4.13 | -0.96% | 14,391,800 |
| Sep 9, 2026 | 4.25 | 4.30 | 4.17 | 4.17 | 4.17 | -2.34% | 18,182,800 |
| Sep 8, 2026 | 4.27 | 4.31 | 4.20 | 4.27 | 4.27 | - | 25,358,910 |
| Sep 7, 2026 | 4.23 | 4.38 | 4.23 | 4.27 | 4.27 | -1.16% | 44,240,951 |
| Sep 4, 2026 | 4.81 | 4.81 | 4.27 | 4.32 | 4.32 | -1.14% | 77,200,362 |
| Sep 3, 2026 | 4.39 | 4.48 | 4.32 | 4.37 | 4.37 | -0.46% | 22,609,150 |
| Sep 2, 2026 | 4.36 | 4.40 | 4.31 | 4.39 | 4.39 | -0.90% | 18,306,000 |
| Sep 1, 2026 | 4.25 | 4.44 | 4.25 | 4.43 | 4.43 | 3.26% | 26,190,000 |
| Aug 31, 2026 | 4.17 | 4.29 | 4.13 | 4.29 | 4.29 | 2.14% | 18,883,700 |
| Aug 28, 2026 | 4.18 | 4.23 | 4.14 | 4.20 | 4.20 | 0.72% | 15,031,200 |
| Aug 27, 2026 | 4.18 | 4.18 | 4.11 | 4.17 | 4.17 | -0.24% | 18,319,800 |
| Aug 26, 2026 | 4.18 | 4.30 | 4.16 | 4.18 | 4.18 | 0.48% | 26,182,751 |
| Aug 25, 2026 | 3.99 | 4.22 | 3.96 | 4.16 | 4.16 | 2.21% | 40,831,330 |
| Aug 24, 2026 | 4.27 | 4.33 | 4.02 | 4.07 | 4.07 | -2.40% | 29,419,120 |
| Aug 21, 2026 | 4.12 | 4.18 | 4.08 | 4.17 | 4.17 | 0.48% | 16,469,038 |
| Aug 20, 2026 | 4.23 | 4.24 | 4.13 | 4.15 | 4.15 | -0.48% | 21,228,900 |
| Aug 19, 2026 | 4.30 | 4.38 | 4.16 | 4.17 | 4.17 | -3.92% | 32,991,100 |
| Aug 18, 2026 | 4.35 | 4.47 | 4.25 | 4.34 | 4.34 | -0.23% | 58,532,500 |
| Aug 17, 2026 | 4.46 | 4.46 | 4.24 | 4.35 | 4.35 | -3.33% | 69,058,700 |
| Aug 14, 2026 | 4.09 | 4.50 | 4.06 | 4.50 | 4.50 | 10.02% | 72,636,190 |
| Aug 13, 2026 | 4.16 | 4.24 | 4.09 | 4.09 | 4.09 | -1.68% | 34,572,900 |
| Aug 12, 2026 | 4.03 | 4.20 | 4.00 | 4.16 | 4.16 | 2.46% | 43,028,900 |
| Aug 11, 2026 | 4.08 | 4.18 | 4.02 | 4.06 | 4.06 | -0.98% | 38,597,000 |
| Aug 10, 2026 | 4.01 | 4.15 | 4.01 | 4.10 | 4.10 | - | 52,903,150 |
| Aug 7, 2026 | 4.26 | 4.39 | 4.00 | 4.10 | 4.10 | -7.45% | 81,647,050 |
| Aug 6, 2026 | 4.83 | 4.83 | 4.39 | 4.43 | 4.43 | 0.91% | 119,009,440 |
| Aug 5, 2026 | 4.39 | 4.39 | 4.39 | 4.39 | 4.39 | 10.03% | 9,484,654 |
| Aug 4, 2026 | 3.95 | 4.05 | 3.93 | 3.99 | 3.99 | 1.01% | 19,447,800 |
| Aug 3, 2026 | 3.89 | 3.97 | 3.89 | 3.95 | 3.95 | 0.25% | 24,384,600 |
| Jul 31, 2026 | 4.08 | 4.08 | 3.84 | 3.94 | 3.94 | 3.41% | 40,578,856 |
| Jul 30, 2026 | 3.80 | 4.08 | 3.78 | 3.81 | 3.81 | -0.26% | 29,513,133 |
| Jul 29, 2026 | 3.69 | 3.84 | 3.69 | 3.82 | 3.82 | 3.24% | 25,204,230 |
| Jul 28, 2026 | 3.58 | 3.74 | 3.55 | 3.70 | 3.70 | 3.06% | 24,608,590 |
| Jul 27, 2026 | 3.46 | 3.67 | 3.44 | 3.59 | 3.59 | 4.36% | 23,089,500 |
| Jul 24, 2026 | 3.52 | 3.55 | 3.41 | 3.44 | 3.44 | -3.64% | 18,344,900 |
| Jul 23, 2026 | 3.45 | 3.57 | 3.43 | 3.57 | 3.57 | 2.00% | 22,211,700 |
| Jul 22, 2026 | 3.51 | 3.57 | 3.43 | 3.50 | 3.50 | -2.78% | 28,283,398 |