Shenzhen Soling Industrial Co.,Ltd (SHE:002766)
China · Delayed Price · Currency is CNY 5.06
-0.15 (-2.88%)
May 28, 2026, 3:04 PM CST
SHE:002766 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 21, 2026 | 4.68 | 5.14 | 4.68 | 5.14 | 5.14 | 10.06% | 57,170,281 |
| May 20, 2026 | 4.82 | 4.82 | 4.65 | 4.67 | 4.67 | -3.91% | 19,781,300 |
| May 19, 2026 | 4.78 | 4.87 | 4.76 | 4.86 | 4.86 | 1.67% | 17,880,600 |
| May 18, 2026 | 4.75 | 4.82 | 4.67 | 4.78 | 4.78 | 0.21% | 19,588,610 |
| May 15, 2026 | 4.72 | 4.92 | 4.71 | 4.77 | 4.77 | 1.06% | 18,386,500 |
| May 14, 2026 | 4.92 | 4.94 | 4.72 | 4.72 | 4.72 | -3.87% | 17,685,100 |
| May 13, 2026 | 4.86 | 4.95 | 4.76 | 4.91 | 4.91 | 1.66% | 21,642,230 |
| May 12, 2026 | 4.85 | 4.98 | 4.79 | 4.83 | 4.83 | -0.82% | 20,373,700 |
| May 11, 2026 | 4.90 | 4.92 | 4.81 | 4.87 | 4.87 | -0.41% | 17,528,600 |
| May 8, 2026 | 4.75 | 4.93 | 4.71 | 4.89 | 4.89 | 3.16% | 24,391,700 |
| 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% | 13,600,920 |
| 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% | 13,786,810 |
| 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% | 23,672,590 |
| 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 |