Shenzhen Soling Industrial Co.,Ltd (SHE:002766)
China · Delayed Price · Currency is CNY 3.870
-0.030 (-0.77%)
Jun 18, 2026, 2:55 PM CST
SHE:002766 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 18, 2026 | 4.09 | 4.09 | 3.82 | 3.86 | - | -1.03% | 10,809,200 |
| 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 |
| 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 |