Shenzhen Soling Industrial Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-20 | 6.010 | 6.150 | 5.740 | 5.870 | 5.870 | 107,633,398 |
| 2026-01-19 | 6.000 | 6.120 | 6.000 | 6.000 | 6.000 | 24,947,301 |
| 2026-01-16 | 7.070 | 7.350 | 6.670 | 6.670 | 6.670 | 118,380,013 |
| 2026-01-15 | 7.080 | 7.700 | 7.030 | 7.410 | 7.410 | 184,722,871 |
| 2026-01-14 | 6.920 | 7.300 | 6.800 | 7.000 | 7.000 | 142,848,897 |
| 2026-01-13 | 6.910 | 7.350 | 6.690 | 7.150 | 7.150 | 161,380,187 |
| 2026-01-12 | 6.780 | 7.080 | 6.780 | 7.030 | 7.030 | 122,180,166 |
| 2026-01-09 | 6.950 | 7.140 | 6.690 | 6.740 | 6.740 | 145,371,558 |
| 2026-01-08 | 7.140 | 7.380 | 6.830 | 7.200 | 7.200 | 194,102,083 |
| 2026-01-07 | 8.060 | 8.060 | 7.030 | 7.080 | 7.080 | 260,737,458 |
| 2026-01-06 | 6.940 | 7.330 | 6.830 | 7.330 | 7.330 | 169,812,012 |
| 2026-01-05 | 6.530 | 6.660 | 6.220 | 6.660 | 6.660 | 56,843,917 |
| 2025-12-31 | 5.670 | 6.050 | 5.460 | 6.050 | 6.050 | 91,416,851 |
| 2025-12-30 | 5.640 | 5.680 | 5.470 | 5.500 | 5.500 | 42,559,400 |
| 2025-12-29 | 5.790 | 5.880 | 5.580 | 5.680 | 5.680 | 54,751,600 |
| 2025-12-26 | 5.710 | 5.950 | 5.690 | 5.790 | 5.790 | 56,305,292 |
| 2025-12-25 | 5.700 | 5.970 | 5.600 | 5.800 | 5.800 | 68,403,392 |
| 2025-12-24 | 5.790 | 6.190 | 5.730 | 5.820 | 5.820 | 82,191,557 |
| 2025-12-23 | 5.980 | 6.090 | 5.710 | 5.760 | 5.760 | 101,462,676 |
| 2025-12-22 | 5.990 | 6.200 | 5.900 | 6.020 | 6.020 | 167,175,253 |
| 2025-12-19 | 5.300 | 5.850 | 5.250 | 5.850 | 5.850 | 96,596,555 |
| 2025-12-18 | 5.120 | 5.580 | 5.080 | 5.320 | 5.320 | 96,039,825 |
| 2025-12-17 | 5.500 | 5.810 | 5.350 | 5.460 | 5.460 | 136,663,050 |
| 2025-12-16 | 5.250 | 5.280 | 5.250 | 5.280 | 5.280 | 24,203,099 |
| 2025-12-15 | 4.830 | 4.890 | 4.780 | 4.800 | 4.800 | 7,571,700 |
| 2025-12-12 | 4.880 | 4.930 | 4.830 | 4.860 | 4.860 | 12,599,908 |
| 2025-12-11 | 5.090 | 5.110 | 4.880 | 4.900 | 4.900 | 16,047,604 |
| 2025-12-10 | 5.150 | 5.160 | 5.050 | 5.090 | 5.090 | 9,760,178 |
| 2025-12-09 | 5.290 | 5.290 | 5.150 | 5.150 | 5.150 | 10,835,600 |
| 2025-12-08 | 5.260 | 5.310 | 5.250 | 5.270 | 5.270 | 7,200,100 |
| 2025-12-05 | 5.170 | 5.260 | 5.120 | 5.230 | 5.230 | 8,937,106 |
| 2025-12-04 | 5.160 | 5.220 | 5.120 | 5.170 | 5.170 | 6,103,500 |
| 2025-12-03 | 5.290 | 5.290 | 5.160 | 5.180 | 5.180 | 8,594,200 |
| 2025-12-02 | 5.300 | 5.320 | 5.240 | 5.290 | 5.290 | 8,919,680 |
| 2025-12-01 | 5.260 | 5.310 | 5.230 | 5.300 | 5.300 | 11,091,100 |
| 2025-11-28 | 5.180 | 5.250 | 5.140 | 5.240 | 5.240 | 7,792,684 |
| 2025-11-27 | 5.180 | 5.230 | 5.180 | 5.180 | 5.180 | 6,447,300 |
| 2025-11-26 | 5.170 | 5.240 | 5.170 | 5.190 | 5.190 | 7,893,700 |
| 2025-11-25 | 5.190 | 5.230 | 5.170 | 5.170 | 5.170 | 8,140,900 |
| 2025-11-24 | 5.060 | 5.190 | 5.050 | 5.160 | 5.160 | 10,158,298 |
| 2025-11-21 | 5.180 | 5.220 | 5.010 | 5.040 | 5.040 | 14,368,100 |
| 2025-11-20 | 5.200 | 5.240 | 5.150 | 5.200 | 5.200 | 7,818,200 |
| 2025-11-19 | 5.320 | 5.330 | 5.170 | 5.190 | 5.190 | 13,461,540 |
| 2025-11-18 | 5.340 | 5.370 | 5.270 | 5.290 | 5.290 | 10,099,500 |
| 2025-11-17 | 5.300 | 5.350 | 5.250 | 5.350 | 5.350 | 10,251,300 |
| 2025-11-14 | 5.320 | 5.370 | 5.300 | 5.320 | 5.320 | 9,614,485 |
| 2025-11-13 | 5.340 | 5.340 | 5.250 | 5.340 | 5.340 | 15,176,300 |
| 2025-11-12 | 5.420 | 5.420 | 5.310 | 5.340 | 5.340 | 10,646,200 |
| 2025-11-11 | 5.400 | 5.420 | 5.360 | 5.390 | 5.390 | 11,582,500 |
| 2025-11-10 | 5.360 | 5.400 | 5.340 | 5.400 | 5.400 | 11,525,700 |
| 2025-11-07 | 5.380 | 5.390 | 5.340 | 5.360 | 5.360 | 9,893,700 |
| 2025-11-06 | 5.420 | 5.420 | 5.340 | 5.390 | 5.390 | 12,376,400 |
| 2025-11-05 | 5.350 | 5.440 | 5.320 | 5.410 | 5.410 | 12,486,100 |
| 2025-11-04 | 5.420 | 5.420 | 5.330 | 5.380 | 5.380 | 11,189,017 |
| 2025-11-03 | 5.350 | 5.430 | 5.300 | 5.430 | 5.430 | 14,102,150 |
| 2025-10-31 | 5.320 | 5.400 | 5.320 | 5.340 | 5.340 | 18,451,642 |
| 2025-10-30 | 5.520 | 5.520 | 5.280 | 5.330 | 5.330 | 27,414,200 |
| 2025-10-29 | 5.660 | 5.670 | 5.450 | 5.520 | 5.520 | 26,196,200 |
| 2025-10-28 | 5.540 | 5.750 | 5.500 | 5.680 | 5.680 | 26,101,400 |
| 2025-10-27 | 5.680 | 5.850 | 5.620 | 5.660 | 5.660 | 22,625,800 |
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.