Shenzhen Soling Industrial Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-24 | 5.720 | 5.740 | 5.620 | 5.640 | 5.640 | 22,091,500 |
| 2025-10-23 | 5.850 | 5.850 | 5.650 | 5.740 | 5.740 | 28,439,000 |
| 2025-10-22 | 5.940 | 6.100 | 5.750 | 5.860 | 5.860 | 36,348,792 |
| 2025-10-21 | 6.000 | 6.050 | 5.860 | 5.930 | 5.930 | 41,187,900 |
| 2025-10-20 | 5.900 | 6.120 | 5.830 | 6.000 | 6.000 | 49,722,906 |
| 2025-10-17 | 6.000 | 6.010 | 5.790 | 5.800 | 5.800 | 48,139,606 |
| 2025-10-16 | 5.800 | 6.350 | 5.730 | 6.070 | 6.070 | 85,258,000 |
| 2025-10-15 | 5.600 | 5.850 | 5.580 | 5.780 | 5.780 | 27,331,000 |
| 2025-10-14 | 5.760 | 5.780 | 5.560 | 5.580 | 5.580 | 22,735,800 |
| 2025-10-13 | 5.440 | 5.690 | 5.380 | 5.660 | 5.660 | 29,037,100 |
| 2025-10-10 | 5.790 | 5.910 | 5.730 | 5.780 | 5.780 | 34,077,100 |
| 2025-10-09 | 5.730 | 5.940 | 5.710 | 5.840 | 5.840 | 45,199,374 |
| 2025-09-30 | 5.700 | 5.770 | 5.620 | 5.740 | 5.740 | 29,025,974 |
| 2025-09-29 | 5.730 | 5.790 | 5.640 | 5.700 | 5.700 | 33,101,800 |
| 2025-09-26 | 5.520 | 5.840 | 5.470 | 5.750 | 5.750 | 56,095,202 |
| 2025-09-25 | 5.600 | 5.690 | 5.520 | 5.550 | 5.550 | 26,423,216 |
| 2025-09-24 | 5.690 | 5.700 | 5.580 | 5.630 | 5.630 | 32,705,200 |
| 2025-09-23 | 5.540 | 5.720 | 5.340 | 5.710 | 5.710 | 57,824,159 |
| 2025-09-22 | 5.500 | 5.590 | 5.500 | 5.570 | 5.570 | 22,746,700 |
| 2025-09-19 | 5.680 | 5.780 | 5.500 | 5.530 | 5.530 | 40,976,900 |
| 2025-09-18 | 5.720 | 5.840 | 5.650 | 5.740 | 5.740 | 70,446,869 |
| 2025-09-17 | 5.700 | 5.750 | 5.620 | 5.660 | 5.660 | 55,872,200 |
| 2025-09-16 | 5.850 | 5.890 | 5.620 | 5.700 | 5.700 | 108,796,775 |
| 2025-09-15 | 5.140 | 5.580 | 5.130 | 5.580 | 5.580 | 47,780,087 |
| 2025-09-12 | 5.090 | 5.120 | 5.060 | 5.070 | 5.070 | 9,296,281 |
| 2025-09-11 | 5.060 | 5.120 | 5.000 | 5.110 | 5.110 | 14,311,543 |
| 2025-09-10 | 5.080 | 5.130 | 5.060 | 5.080 | 5.080 | 7,784,128 |
| 2025-09-09 | 5.130 | 5.130 | 5.060 | 5.090 | 5.090 | 11,656,859 |
| 2025-09-08 | 5.120 | 5.170 | 5.070 | 5.150 | 5.150 | 10,707,500 |
| 2025-09-05 | 5.060 | 5.140 | 5.020 | 5.140 | 5.140 | 12,634,900 |
| 2025-09-04 | 5.040 | 5.130 | 4.970 | 5.040 | 5.040 | 17,634,750 |
| 2025-09-03 | 5.180 | 5.200 | 5.020 | 5.030 | 5.030 | 15,846,835 |
| 2025-09-02 | 5.250 | 5.260 | 5.090 | 5.170 | 5.170 | 20,695,606 |
| 2025-09-01 | 5.230 | 5.320 | 5.210 | 5.250 | 5.250 | 14,316,400 |
| 2025-08-29 | 5.380 | 5.380 | 5.240 | 5.250 | 5.250 | 19,770,912 |
| 2025-08-28 | 5.430 | 5.540 | 5.170 | 5.400 | 5.400 | 29,129,243 |
| 2025-08-27 | 5.560 | 5.600 | 5.410 | 5.420 | 5.420 | 21,965,848 |
| 2025-08-26 | 5.480 | 5.570 | 5.440 | 5.560 | 5.560 | 23,020,824 |
| 2025-08-25 | 5.520 | 5.530 | 5.440 | 5.510 | 5.510 | 20,200,500 |
| 2025-08-22 | 5.460 | 5.500 | 5.440 | 5.500 | 5.500 | 16,371,768 |
| 2025-08-21 | 5.500 | 5.530 | 5.430 | 5.490 | 5.490 | 15,277,519 |
| 2025-08-20 | 5.470 | 5.500 | 5.430 | 5.500 | 5.500 | 16,688,858 |
| 2025-08-19 | 5.400 | 5.480 | 5.400 | 5.470 | 5.470 | 15,865,385 |
| 2025-08-18 | 5.370 | 5.470 | 5.350 | 5.430 | 5.430 | 18,387,573 |
| 2025-08-15 | 5.340 | 5.380 | 5.320 | 5.360 | 5.360 | 12,376,713 |
| 2025-08-14 | 5.450 | 5.490 | 5.320 | 5.320 | 5.320 | 13,879,417 |
| 2025-08-13 | 5.410 | 5.490 | 5.380 | 5.450 | 5.450 | 14,893,558 |
| 2025-08-12 | 5.440 | 5.450 | 5.380 | 5.410 | 5.410 | 9,487,168 |
| 2025-08-11 | 5.320 | 5.490 | 5.310 | 5.430 | 5.430 | 19,167,813 |
| 2025-08-08 | 5.390 | 5.390 | 5.310 | 5.320 | 5.320 | 12,565,000 |
| 2025-08-07 | 5.380 | 5.420 | 5.330 | 5.400 | 5.400 | 17,422,100 |
| 2025-08-06 | 5.340 | 5.390 | 5.310 | 5.370 | 5.370 | 14,390,500 |
| 2025-08-05 | 5.280 | 5.360 | 5.270 | 5.340 | 5.340 | 9,458,200 |
| 2025-08-04 | 5.240 | 5.280 | 5.220 | 5.280 | 5.280 | 5,992,300 |
| 2025-08-01 | 5.220 | 5.280 | 5.200 | 5.260 | 5.260 | 7,963,000 |
| 2025-07-31 | 5.290 | 5.330 | 5.200 | 5.220 | 5.220 | 11,412,400 |
| 2025-07-30 | 5.350 | 5.350 | 5.240 | 5.320 | 5.320 | 11,296,456 |
| 2025-07-29 | 5.330 | 5.340 | 5.260 | 5.320 | 5.320 | 8,724,000 |
| 2025-07-28 | 5.390 | 5.390 | 5.310 | 5.330 | 5.330 | 8,913,600 |
| 2025-07-25 | 5.330 | 5.370 | 5.320 | 5.350 | 5.350 | 9,918,400 |
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.