Shenzhen Soling Industrial Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-22 | 3.510 | 3.570 | 3.430 | 3.500 | 3.500 | 28,275,898 |
| 2026-07-21 | 3.610 | 3.690 | 3.460 | 3.600 | 3.600 | 51,117,301 |
| 2026-07-20 | 3.940 | 4.000 | 3.620 | 3.840 | 3.840 | 79,912,797 |
| 2026-07-17 | 3.900 | 3.940 | 3.810 | 3.940 | 3.940 | 29,780,000 |
| 2026-07-16 | 3.450 | 3.630 | 3.440 | 3.580 | 3.580 | 18,004,801 |
| 2026-07-15 | 3.400 | 3.540 | 3.380 | 3.500 | 3.500 | 18,915,100 |
| 2026-07-14 | 3.370 | 3.430 | 3.300 | 3.420 | 3.420 | 17,019,600 |
| 2026-07-13 | 3.550 | 3.560 | 3.330 | 3.360 | 3.360 | 21,447,301 |
| 2026-07-10 | 3.480 | 3.650 | 3.420 | 3.570 | 3.570 | 22,891,000 |
| 2026-07-09 | 3.490 | 3.530 | 3.390 | 3.480 | 3.480 | 18,608,199 |
| 2026-07-08 | 3.540 | 3.540 | 3.430 | 3.490 | 3.490 | 17,463,400 |
| 2026-07-07 | 3.580 | 3.640 | 3.500 | 3.550 | 3.550 | 15,749,100 |
| 2026-07-06 | 3.720 | 3.780 | 3.590 | 3.610 | 3.610 | 19,243,318 |
| 2026-07-03 | 3.690 | 3.790 | 3.650 | 3.750 | 3.750 | 21,150,500 |
| 2026-07-02 | 3.670 | 3.800 | 3.630 | 3.640 | 3.640 | 21,212,850 |
| 2026-07-01 | 3.600 | 3.730 | 3.560 | 3.660 | 3.660 | 19,930,301 |
| 2026-06-30 | 3.530 | 3.600 | 3.490 | 3.530 | 3.530 | 18,759,344 |
| 2026-06-29 | 3.580 | 3.590 | 3.440 | 3.540 | 3.540 | 18,566,822 |
| 2026-06-26 | 3.610 | 3.690 | 3.550 | 3.580 | 3.580 | 17,879,301 |
| 2026-06-25 | 3.720 | 3.790 | 3.620 | 3.650 | 3.650 | 15,517,400 |
| 2026-06-24 | 3.920 | 3.920 | 3.690 | 3.750 | 3.750 | 16,119,900 |
| 2026-06-23 | 3.790 | 3.950 | 3.760 | 3.880 | 3.880 | 20,331,600 |
| 2026-06-22 | 3.870 | 3.910 | 3.650 | 3.820 | 3.820 | 22,475,699 |
| 2026-06-18 | 3.860 | 3.960 | 3.820 | 3.870 | 3.870 | 16,583,199 |
| 2026-06-17 | 3.950 | 3.980 | 3.880 | 3.900 | 3.900 | 18,924,400 |
| 2026-06-16 | 4.000 | 4.010 | 3.880 | 3.990 | 3.990 | 23,854,699 |
| 2026-06-15 | 4.040 | 4.120 | 4.000 | 4.020 | 4.020 | 18,181,699 |
| 2026-06-12 | 4.090 | 4.110 | 3.970 | 4.010 | 4.010 | 17,879,600 |
| 2026-06-11 | 4.100 | 4.100 | 3.950 | 4.010 | 4.010 | 21,454,150 |
| 2026-06-10 | 4.330 | 4.340 | 4.070 | 4.130 | 4.130 | 31,062,199 |
| 2026-06-09 | 4.350 | 4.510 | 4.220 | 4.380 | 4.380 | 29,772,100 |
| 2026-06-08 | 4.280 | 4.420 | 4.240 | 4.270 | 4.270 | 27,998,930 |
| 2026-06-05 | 4.650 | 4.650 | 4.400 | 4.460 | 4.460 | 47,072,559 |
| 2026-06-04 | 4.660 | 5.030 | 4.640 | 4.700 | 4.700 | 50,138,230 |
| 2026-06-03 | 4.810 | 4.880 | 4.560 | 4.590 | 4.590 | 40,651,488 |
| 2026-06-02 | 5.010 | 5.100 | 4.800 | 4.840 | 4.840 | 46,370,379 |
| 2026-06-01 | 4.570 | 5.070 | 4.380 | 5.070 | 5.070 | 58,142,152 |
| 2026-05-29 | 5.110 | 5.300 | 4.560 | 4.610 | 4.610 | 68,682,492 |
| 2026-05-28 | 5.210 | 5.450 | 4.870 | 5.060 | 5.060 | 60,517,566 |
| 2026-05-27 | 5.330 | 5.480 | 5.160 | 5.210 | 5.210 | 58,423,160 |
| 2026-05-26 | 5.300 | 5.450 | 5.240 | 5.330 | 5.330 | 64,644,699 |
| 2026-05-25 | 5.300 | 5.490 | 5.150 | 5.460 | 5.460 | 107,836,398 |
| 2026-05-22 | 5.180 | 5.550 | 5.180 | 5.360 | 5.360 | 138,969,203 |
| 2026-05-21 | 4.680 | 5.140 | 4.680 | 5.140 | 5.140 | 57,170,281 |
| 2026-05-20 | 4.820 | 4.820 | 4.650 | 4.670 | 4.670 | 19,781,301 |
| 2026-05-19 | 4.780 | 4.870 | 4.760 | 4.860 | 4.860 | 17,880,600 |
| 2026-05-18 | 4.750 | 4.820 | 4.670 | 4.780 | 4.780 | 19,588,609 |
| 2026-05-15 | 4.720 | 4.920 | 4.710 | 4.770 | 4.770 | 18,386,500 |
| 2026-05-14 | 4.920 | 4.940 | 4.720 | 4.720 | 4.720 | 17,685,100 |
| 2026-05-13 | 4.860 | 4.950 | 4.760 | 4.910 | 4.910 | 21,642,230 |
| 2026-05-12 | 4.850 | 4.980 | 4.790 | 4.830 | 4.830 | 20,373,699 |
| 2026-05-11 | 4.900 | 4.920 | 4.810 | 4.870 | 4.870 | 17,528,600 |
| 2026-05-08 | 4.750 | 4.930 | 4.710 | 4.890 | 4.890 | 24,391,699 |
| 2026-05-07 | 4.780 | 4.780 | 4.700 | 4.740 | 4.740 | 14,400,000 |
| 2026-05-06 | 4.750 | 4.780 | 4.690 | 4.770 | 4.770 | 13,600,920 |
| 2026-04-30 | 4.690 | 4.720 | 4.650 | 4.690 | 4.690 | 10,005,300 |
| 2026-04-29 | 4.560 | 4.730 | 4.560 | 4.700 | 4.700 | 17,798,000 |
| 2026-04-28 | 4.780 | 4.790 | 4.560 | 4.620 | 4.620 | 22,723,500 |
| 2026-04-27 | 4.690 | 4.820 | 4.600 | 4.800 | 4.800 | 19,739,270 |
| 2026-04-24 | 4.670 | 4.820 | 4.640 | 4.740 | 4.740 | 17,975,990 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.