Shenzhen Soling Industrial Co.,Ltd (SHE:002766)
China · Delayed Price · Currency is CNY 4.070
-0.100 (-2.40%)
Aug 24, 2026, 3:04 PM CST
SHE:002766 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |