Shenzhen Soling Industrial Co.,Ltd (SHE:002766)
China · Delayed Price · Currency is CNY 3.940
+0.130 (3.41%)
Jul 31, 2026, 3:04 PM CST
SHE:002766 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 21, 2026 | 3.61 | 3.69 | 3.46 | 3.60 | 3.60 | -6.25% | 51,117,300 |
| Jul 20, 2026 | 3.94 | 4.00 | 3.62 | 3.84 | 3.84 | -2.54% | 79,924,700 |
| Jul 17, 2026 | 3.90 | 3.94 | 3.81 | 3.94 | 3.94 | 10.06% | 29,780,000 |
| Jul 16, 2026 | 3.45 | 3.63 | 3.44 | 3.58 | 3.58 | 2.29% | 18,007,200 |
| Jul 15, 2026 | 3.40 | 3.54 | 3.38 | 3.50 | 3.50 | 2.34% | 18,915,100 |
| Jul 14, 2026 | 3.37 | 3.43 | 3.30 | 3.42 | 3.42 | 1.79% | 17,019,600 |
| Jul 13, 2026 | 3.55 | 3.56 | 3.33 | 3.36 | 3.36 | -5.88% | 21,447,300 |
| Jul 10, 2026 | 3.48 | 3.65 | 3.42 | 3.57 | 3.57 | 2.59% | 22,891,000 |
| Jul 9, 2026 | 3.49 | 3.53 | 3.39 | 3.48 | 3.48 | -0.29% | 18,608,200 |
| Jul 8, 2026 | 3.54 | 3.54 | 3.43 | 3.49 | 3.49 | -1.69% | 17,463,400 |
| Jul 7, 2026 | 3.58 | 3.64 | 3.50 | 3.55 | 3.55 | -1.66% | 15,749,100 |
| Jul 6, 2026 | 3.72 | 3.78 | 3.59 | 3.61 | 3.61 | -3.73% | 19,243,318 |
| Jul 3, 2026 | 3.69 | 3.79 | 3.65 | 3.75 | 3.75 | 3.02% | 21,150,500 |
| Jul 2, 2026 | 3.67 | 3.80 | 3.63 | 3.64 | 3.64 | -0.55% | 21,212,850 |
| Jul 1, 2026 | 3.60 | 3.73 | 3.56 | 3.66 | 3.66 | 3.68% | 19,930,300 |
| Jun 30, 2026 | 3.53 | 3.60 | 3.49 | 3.53 | 3.53 | -0.28% | 18,759,344 |
| Jun 29, 2026 | 3.58 | 3.59 | 3.44 | 3.54 | 3.54 | -1.12% | 18,566,820 |
| Jun 26, 2026 | 3.61 | 3.69 | 3.55 | 3.58 | 3.58 | -1.92% | 17,879,300 |
| Jun 25, 2026 | 3.72 | 3.79 | 3.62 | 3.65 | 3.65 | -2.67% | 15,517,400 |
| Jun 24, 2026 | 3.92 | 3.92 | 3.69 | 3.75 | 3.75 | -3.35% | 16,119,900 |
| Jun 23, 2026 | 3.79 | 3.95 | 3.76 | 3.88 | 3.88 | 1.57% | 20,331,600 |
| Jun 22, 2026 | 3.87 | 3.91 | 3.65 | 3.82 | 3.82 | -1.29% | 22,475,700 |
| Jun 18, 2026 | 3.86 | 3.96 | 3.82 | 3.87 | 3.87 | -0.77% | 16,583,200 |
| Jun 17, 2026 | 3.95 | 3.98 | 3.88 | 3.90 | 3.90 | -2.26% | 18,924,400 |
| Jun 16, 2026 | 4.00 | 4.01 | 3.88 | 3.99 | 3.99 | -0.75% | 23,854,700 |
| Jun 15, 2026 | 4.04 | 4.12 | 4.00 | 4.02 | 4.02 | 0.25% | 18,181,700 |
| Jun 12, 2026 | 4.09 | 4.11 | 3.97 | 4.01 | 4.01 | - | 17,879,600 |
| Jun 11, 2026 | 4.10 | 4.10 | 3.95 | 4.01 | 4.01 | -2.91% | 21,454,150 |
| Jun 10, 2026 | 4.33 | 4.34 | 4.07 | 4.13 | 4.13 | -5.71% | 31,062,200 |
| Jun 9, 2026 | 4.35 | 4.51 | 4.22 | 4.38 | 4.38 | 2.58% | 29,772,100 |
| Jun 8, 2026 | 4.28 | 4.42 | 4.24 | 4.27 | 4.27 | -4.26% | 27,998,930 |
| Jun 5, 2026 | 4.65 | 4.65 | 4.40 | 4.46 | 4.46 | -5.11% | 47,072,560 |
| Jun 4, 2026 | 4.66 | 5.03 | 4.64 | 4.70 | 4.70 | 2.40% | 50,138,230 |
| Jun 3, 2026 | 4.81 | 4.88 | 4.56 | 4.59 | 4.59 | -5.17% | 40,651,490 |
| Jun 2, 2026 | 5.01 | 5.10 | 4.80 | 4.84 | 4.84 | -4.54% | 46,370,380 |
| Jun 1, 2026 | 4.57 | 5.07 | 4.38 | 5.07 | 5.07 | 9.98% | 58,142,150 |
| May 29, 2026 | 5.11 | 5.30 | 4.56 | 4.61 | 4.61 | -8.89% | 68,682,500 |
| May 28, 2026 | 5.21 | 5.45 | 4.87 | 5.06 | 5.06 | -2.88% | 60,517,570 |
| May 27, 2026 | 5.33 | 5.48 | 5.16 | 5.21 | 5.21 | -2.25% | 58,423,160 |
| May 26, 2026 | 5.30 | 5.45 | 5.24 | 5.33 | 5.33 | -2.38% | 64,644,700 |
| May 25, 2026 | 5.30 | 5.49 | 5.15 | 5.46 | 5.46 | 1.87% | 107,836,400 |
| May 22, 2026 | 5.18 | 5.55 | 5.18 | 5.36 | 5.36 | 4.28% | 138,969,200 |