Shenzhen Soling Industrial Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-23 | 4.700 | 4.760 | 4.630 | 4.680 | 4.680 | 16,116,650 |
| 2026-04-22 | 4.750 | 4.760 | 4.680 | 4.720 | 4.720 | 13,132,860 |
| 2026-04-21 | 4.830 | 4.830 | 4.720 | 4.780 | 4.780 | 18,117,910 |
| 2026-04-20 | 4.820 | 4.850 | 4.770 | 4.830 | 4.830 | 16,203,800 |
| 2026-04-17 | 4.850 | 4.880 | 4.720 | 4.830 | 4.830 | 26,851,000 |
| 2026-04-16 | 4.780 | 5.090 | 4.770 | 4.890 | 4.890 | 37,854,059 |
| 2026-04-15 | 4.870 | 4.880 | 4.740 | 4.760 | 4.760 | 11,524,500 |
| 2026-04-14 | 4.900 | 4.950 | 4.770 | 4.860 | 4.860 | 15,052,000 |
| 2026-04-13 | 4.860 | 4.880 | 4.820 | 4.880 | 4.880 | 7,559,000 |
| 2026-04-10 | 4.840 | 4.950 | 4.830 | 4.870 | 4.870 | 11,811,330 |
| 2026-04-09 | 4.900 | 4.900 | 4.790 | 4.800 | 4.800 | 10,634,600 |
| 2026-04-08 | 4.870 | 4.930 | 4.850 | 4.920 | 4.920 | 14,272,790 |
| 2026-04-07 | 4.700 | 4.790 | 4.670 | 4.780 | 4.780 | 9,431,100 |
| 2026-04-03 | 4.900 | 4.900 | 4.680 | 4.680 | 4.680 | 13,960,500 |
| 2026-04-02 | 4.990 | 5.020 | 4.850 | 4.880 | 4.880 | 13,171,770 |
| 2026-04-01 | 5.050 | 5.070 | 4.960 | 5.020 | 5.020 | 13,220,300 |
| 2026-03-31 | 5.000 | 5.070 | 4.960 | 4.980 | 4.980 | 13,786,810 |
| 2026-03-30 | 4.910 | 5.070 | 4.840 | 5.020 | 5.020 | 19,289,000 |
| 2026-03-27 | 4.850 | 4.960 | 4.830 | 4.960 | 4.960 | 10,882,900 |
| 2026-03-26 | 5.000 | 5.050 | 4.860 | 4.890 | 4.890 | 13,304,340 |
| 2026-03-25 | 4.970 | 5.020 | 4.930 | 5.010 | 5.010 | 14,692,600 |
| 2026-03-24 | 4.850 | 4.940 | 4.770 | 4.930 | 4.930 | 23,672,590 |
| 2026-03-23 | 4.900 | 4.980 | 4.700 | 4.740 | 4.740 | 22,311,490 |
| 2026-03-20 | 5.210 | 5.260 | 5.020 | 5.020 | 5.020 | 19,702,301 |
| 2026-03-19 | 5.290 | 5.320 | 5.170 | 5.200 | 5.200 | 16,848,900 |
| 2026-03-18 | 5.310 | 5.370 | 5.220 | 5.330 | 5.330 | 17,943,279 |
| 2026-03-17 | 5.340 | 5.520 | 5.310 | 5.310 | 5.310 | 25,658,029 |
| 2026-03-16 | 5.270 | 5.330 | 5.240 | 5.320 | 5.320 | 15,885,500 |
| 2026-03-13 | 5.390 | 5.450 | 5.270 | 5.320 | 5.320 | 24,787,500 |
| 2026-03-12 | 5.760 | 5.760 | 5.370 | 5.400 | 5.400 | 48,140,781 |
| 2026-03-11 | 5.540 | 5.560 | 5.470 | 5.510 | 5.510 | 14,965,900 |
| 2026-03-10 | 5.530 | 5.550 | 5.490 | 5.530 | 5.530 | 14,071,910 |
| 2026-03-09 | 5.410 | 5.500 | 5.340 | 5.470 | 5.470 | 19,719,711 |
| 2026-03-06 | 5.460 | 5.490 | 5.410 | 5.490 | 5.490 | 14,042,500 |
| 2026-03-05 | 5.350 | 5.570 | 5.350 | 5.460 | 5.460 | 28,209,869 |
| 2026-03-04 | 5.210 | 5.330 | 5.170 | 5.260 | 5.260 | 18,754,211 |
| 2026-03-03 | 5.500 | 5.570 | 5.270 | 5.290 | 5.290 | 28,582,680 |
| 2026-03-02 | 5.630 | 5.720 | 5.480 | 5.490 | 5.490 | 35,213,000 |
| 2026-02-27 | 5.800 | 5.870 | 5.770 | 5.810 | 5.810 | 17,389,900 |
| 2026-02-26 | 5.880 | 5.910 | 5.810 | 5.820 | 5.820 | 20,066,600 |
| 2026-02-25 | 5.920 | 5.940 | 5.850 | 5.920 | 5.920 | 24,731,369 |
| 2026-02-24 | 6.030 | 6.090 | 5.860 | 5.870 | 5.870 | 37,948,340 |
| 2026-02-13 | 5.700 | 5.920 | 5.650 | 5.830 | 5.830 | 45,362,289 |
| 2026-02-12 | 5.750 | 5.750 | 5.650 | 5.670 | 5.670 | 19,979,301 |
| 2026-02-11 | 5.770 | 5.850 | 5.720 | 5.740 | 5.740 | 18,604,240 |
| 2026-02-10 | 5.830 | 5.850 | 5.750 | 5.790 | 5.790 | 23,198,301 |
| 2026-02-09 | 5.820 | 5.880 | 5.820 | 5.860 | 5.860 | 24,819,301 |
| 2026-02-06 | 5.770 | 5.880 | 5.720 | 5.770 | 5.770 | 30,080,400 |
| 2026-02-05 | 5.760 | 5.880 | 5.710 | 5.800 | 5.800 | 39,547,207 |
| 2026-02-04 | 5.670 | 5.800 | 5.660 | 5.750 | 5.750 | 24,873,311 |
| 2026-02-03 | 5.580 | 5.700 | 5.530 | 5.700 | 5.700 | 29,268,699 |
| 2026-02-02 | 5.670 | 5.670 | 5.490 | 5.490 | 5.490 | 27,188,900 |
| 2026-01-30 | 5.660 | 5.730 | 5.520 | 5.610 | 5.610 | 28,144,000 |
| 2026-01-29 | 5.740 | 5.840 | 5.580 | 5.690 | 5.690 | 31,314,100 |
| 2026-01-28 | 5.870 | 5.930 | 5.730 | 5.760 | 5.760 | 44,591,340 |
| 2026-01-27 | 6.000 | 6.020 | 5.820 | 6.010 | 6.010 | 37,318,301 |
| 2026-01-26 | 6.300 | 6.310 | 5.940 | 6.020 | 6.020 | 55,747,898 |
| 2026-01-23 | 6.140 | 6.360 | 6.110 | 6.340 | 6.340 | 57,681,961 |
| 2026-01-22 | 6.040 | 6.180 | 5.960 | 6.140 | 6.140 | 65,521,398 |
| 2026-01-21 | 5.840 | 5.990 | 5.740 | 5.940 | 5.940 | 61,134,500 |
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.