Shenzhen Soling Industrial Co.,Ltd (SHE:002766)
China · Delayed Price · Currency is CNY 4.740
-0.030 (-0.63%)
May 7, 2026, 3:04 PM CST
SHE:002766 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 7, 2026 | 4.78 | 4.78 | 4.70 | 4.74 | 4.74 | -0.63% | 14,400,000 |
| May 6, 2026 | 4.75 | 4.78 | 4.69 | 4.77 | 4.77 | 1.71% | 13,600,921 |
| Apr 30, 2026 | 4.69 | 4.72 | 4.65 | 4.69 | 4.69 | -0.21% | 10,005,300 |
| Apr 29, 2026 | 4.56 | 4.73 | 4.56 | 4.70 | 4.70 | 1.73% | 17,798,000 |
| Apr 28, 2026 | 4.78 | 4.79 | 4.56 | 4.62 | 4.62 | -3.75% | 22,723,500 |
| Apr 27, 2026 | 4.69 | 4.82 | 4.60 | 4.80 | 4.80 | 1.27% | 19,739,270 |
| Apr 24, 2026 | 4.67 | 4.82 | 4.64 | 4.74 | 4.74 | 1.28% | 17,975,990 |
| Apr 23, 2026 | 4.70 | 4.76 | 4.63 | 4.68 | 4.68 | -0.85% | 16,116,650 |
| Apr 22, 2026 | 4.75 | 4.76 | 4.68 | 4.72 | 4.72 | -1.26% | 13,132,860 |
| Apr 21, 2026 | 4.83 | 4.83 | 4.72 | 4.78 | 4.78 | -1.04% | 18,117,910 |
| Apr 20, 2026 | 4.82 | 4.85 | 4.77 | 4.83 | 4.83 | - | 16,203,800 |
| Apr 17, 2026 | 4.85 | 4.88 | 4.72 | 4.83 | 4.83 | -1.23% | 26,851,000 |
| Apr 16, 2026 | 4.78 | 5.09 | 4.77 | 4.89 | 4.89 | 2.73% | 37,854,060 |
| Apr 15, 2026 | 4.87 | 4.88 | 4.74 | 4.76 | 4.76 | -2.06% | 11,524,500 |
| Apr 14, 2026 | 4.90 | 4.95 | 4.77 | 4.86 | 4.86 | -0.41% | 15,052,000 |
| Apr 13, 2026 | 4.86 | 4.88 | 4.82 | 4.88 | 4.88 | 0.21% | 7,559,000 |
| Apr 10, 2026 | 4.84 | 4.95 | 4.83 | 4.87 | 4.87 | 1.46% | 11,811,330 |
| Apr 9, 2026 | 4.90 | 4.90 | 4.79 | 4.80 | 4.80 | -2.44% | 10,634,600 |
| Apr 8, 2026 | 4.87 | 4.93 | 4.85 | 4.92 | 4.92 | 2.93% | 14,272,790 |
| Apr 7, 2026 | 4.70 | 4.79 | 4.67 | 4.78 | 4.78 | 2.14% | 9,431,100 |
| Apr 3, 2026 | 4.90 | 4.90 | 4.68 | 4.68 | 4.68 | -4.10% | 13,960,500 |
| Apr 2, 2026 | 4.99 | 5.02 | 4.85 | 4.88 | 4.88 | -2.79% | 13,171,770 |
| Apr 1, 2026 | 5.05 | 5.07 | 4.96 | 5.02 | 5.02 | 0.80% | 13,220,300 |
| Mar 31, 2026 | 5.00 | 5.07 | 4.96 | 4.98 | 4.98 | -0.80% | 13,786,818 |
| Mar 30, 2026 | 4.91 | 5.07 | 4.84 | 5.02 | 5.02 | 1.21% | 19,289,000 |
| Mar 27, 2026 | 4.85 | 4.96 | 4.83 | 4.96 | 4.96 | 1.43% | 10,882,900 |
| Mar 26, 2026 | 5.00 | 5.05 | 4.86 | 4.89 | 4.89 | -2.40% | 13,304,340 |
| Mar 25, 2026 | 4.97 | 5.02 | 4.93 | 5.01 | 5.01 | 1.62% | 14,692,600 |
| Mar 24, 2026 | 4.85 | 4.94 | 4.77 | 4.93 | 4.93 | 4.01% | 23,672,591 |
| Mar 23, 2026 | 4.90 | 4.98 | 4.70 | 4.74 | 4.74 | -5.58% | 22,311,490 |
| Mar 20, 2026 | 5.21 | 5.26 | 5.02 | 5.02 | 5.02 | -3.46% | 19,702,300 |
| Mar 19, 2026 | 5.29 | 5.32 | 5.17 | 5.20 | 5.20 | -2.44% | 16,848,900 |
| Mar 18, 2026 | 5.31 | 5.37 | 5.22 | 5.33 | 5.33 | 0.38% | 17,943,280 |
| Mar 17, 2026 | 5.34 | 5.52 | 5.31 | 5.31 | 5.31 | -0.19% | 25,658,030 |
| Mar 16, 2026 | 5.27 | 5.33 | 5.24 | 5.32 | 5.32 | - | 15,885,500 |
| Mar 13, 2026 | 5.39 | 5.45 | 5.27 | 5.32 | 5.32 | -1.48% | 24,787,500 |
| Mar 12, 2026 | 5.76 | 5.76 | 5.37 | 5.40 | 5.40 | -2.00% | 48,140,780 |
| Mar 11, 2026 | 5.54 | 5.56 | 5.47 | 5.51 | 5.51 | -0.36% | 14,965,900 |
| Mar 10, 2026 | 5.53 | 5.55 | 5.49 | 5.53 | 5.53 | 1.10% | 14,071,910 |
| Mar 9, 2026 | 5.41 | 5.50 | 5.34 | 5.47 | 5.47 | -0.36% | 19,719,710 |
| Mar 6, 2026 | 5.46 | 5.49 | 5.41 | 5.49 | 5.49 | 0.55% | 14,042,500 |
| Mar 5, 2026 | 5.35 | 5.57 | 5.35 | 5.46 | 5.46 | 3.80% | 28,209,870 |
| Mar 4, 2026 | 5.21 | 5.33 | 5.17 | 5.26 | 5.26 | -0.57% | 18,754,210 |
| Mar 3, 2026 | 5.50 | 5.57 | 5.27 | 5.29 | 5.29 | -3.64% | 28,582,680 |
| Mar 2, 2026 | 5.63 | 5.72 | 5.48 | 5.49 | 5.49 | -5.51% | 35,213,000 |
| Feb 27, 2026 | 5.80 | 5.87 | 5.77 | 5.81 | 5.81 | -0.17% | 17,389,900 |
| Feb 26, 2026 | 5.88 | 5.91 | 5.81 | 5.82 | 5.82 | -1.69% | 20,066,600 |
| Feb 25, 2026 | 5.92 | 5.94 | 5.85 | 5.92 | 5.92 | 0.85% | 24,731,370 |
| Feb 24, 2026 | 6.03 | 6.09 | 5.86 | 5.87 | 5.87 | 0.69% | 37,948,340 |
| Feb 13, 2026 | 5.70 | 5.92 | 5.65 | 5.83 | 5.83 | 2.82% | 45,362,290 |