Shenzhen Soling Industrial Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-24 | 5.270 | 5.330 | 5.250 | 5.320 | 5.320 | 12,956,409 |
| 2025-07-23 | 5.300 | 5.320 | 5.240 | 5.260 | 5.260 | 10,104,300 |
| 2025-07-22 | 5.330 | 5.340 | 5.240 | 5.280 | 5.280 | 10,423,100 |
| 2025-07-21 | 5.290 | 5.320 | 5.250 | 5.310 | 5.310 | 10,906,900 |
| 2025-07-18 | 5.290 | 5.290 | 5.230 | 5.250 | 5.250 | 7,285,048 |
| 2025-07-17 | 5.270 | 5.270 | 5.230 | 5.270 | 5.270 | 7,140,929 |
| 2025-07-16 | 5.170 | 5.270 | 5.150 | 5.250 | 5.250 | 10,814,300 |
| 2025-07-15 | 5.280 | 5.290 | 5.110 | 5.170 | 5.170 | 13,553,011 |
| 2025-07-14 | 5.280 | 5.300 | 5.240 | 5.270 | 5.270 | 6,911,400 |
| 2025-07-11 | 5.300 | 5.300 | 5.230 | 5.280 | 5.280 | 9,273,900 |
| 2025-07-10 | 5.290 | 5.290 | 5.230 | 5.270 | 5.270 | 7,121,700 |
| 2025-07-09 | 5.290 | 5.310 | 5.260 | 5.280 | 5.280 | 8,586,856 |
| 2025-07-08 | 5.190 | 5.290 | 5.180 | 5.290 | 5.290 | 8,771,925 |
| 2025-07-07 | 5.190 | 5.210 | 5.160 | 5.200 | 5.200 | 5,788,800 |
| 2025-07-04 | 5.260 | 5.270 | 5.180 | 5.190 | 5.190 | 10,947,356 |
| 2025-07-03 | 5.270 | 5.300 | 5.250 | 5.270 | 5.270 | 7,670,000 |
| 2025-07-02 | 5.310 | 5.310 | 5.210 | 5.250 | 5.250 | 11,936,600 |
| 2025-07-01 | 5.350 | 5.370 | 5.280 | 5.320 | 5.320 | 9,083,263 |
| 2025-06-30 | 5.300 | 5.360 | 5.290 | 5.350 | 5.350 | 9,617,031 |
| 2025-06-27 | 5.330 | 5.360 | 5.290 | 5.300 | 5.300 | 10,129,100 |
| 2025-06-26 | 5.330 | 5.380 | 5.280 | 5.300 | 5.300 | 13,442,800 |
| 2025-06-25 | 5.350 | 5.370 | 5.250 | 5.350 | 5.350 | 15,416,231 |
| 2025-06-24 | 5.250 | 5.360 | 5.230 | 5.340 | 5.340 | 18,040,395 |
| 2025-06-23 | 5.010 | 5.170 | 4.990 | 5.150 | 5.150 | 11,594,269 |
| 2025-06-20 | 5.060 | 5.130 | 5.020 | 5.060 | 5.060 | 8,125,633 |
| 2025-06-19 | 5.150 | 5.210 | 5.060 | 5.060 | 5.060 | 10,383,369 |
| 2025-06-18 | 5.220 | 5.230 | 5.130 | 5.180 | 5.180 | 13,309,600 |
| 2025-06-17 | 5.270 | 5.310 | 5.210 | 5.220 | 5.220 | 12,704,800 |
| 2025-06-16 | 5.230 | 5.330 | 5.210 | 5.300 | 5.300 | 8,534,530 |
| 2025-06-13 | 5.480 | 5.490 | 5.260 | 5.270 | 5.270 | 21,746,561 |
| 2025-06-12 | 5.510 | 5.560 | 5.480 | 5.530 | 5.530 | 12,371,157 |
| 2025-06-11 | 5.550 | 5.670 | 5.540 | 5.580 | 5.580 | 16,685,485 |
| 2025-06-10 | 5.640 | 5.640 | 5.410 | 5.510 | 5.510 | 20,191,100 |
| 2025-06-09 | 5.600 | 5.620 | 5.560 | 5.620 | 5.620 | 15,289,800 |
| 2025-06-06 | 5.580 | 5.640 | 5.540 | 5.600 | 5.600 | 13,529,869 |
| 2025-06-05 | 5.680 | 5.680 | 5.550 | 5.620 | 5.620 | 16,082,000 |
| 2025-06-04 | 5.590 | 5.680 | 5.570 | 5.630 | 5.630 | 19,277,702 |
| 2025-06-03 | 5.560 | 5.650 | 5.530 | 5.540 | 5.540 | 18,533,400 |
| 2025-05-30 | 5.750 | 5.780 | 5.550 | 5.560 | 5.560 | 29,856,500 |
| 2025-05-29 | 5.450 | 5.950 | 5.450 | 5.770 | 5.770 | 52,824,200 |
| 2025-05-28 | 5.420 | 5.600 | 5.400 | 5.440 | 5.440 | 15,383,400 |
| 2025-05-27 | 5.430 | 5.490 | 5.360 | 5.420 | 5.420 | 10,904,200 |
| 2025-05-26 | 5.360 | 5.500 | 5.330 | 5.440 | 5.440 | 12,436,000 |
| 2025-05-23 | 5.500 | 5.510 | 5.340 | 5.360 | 5.360 | 14,119,000 |
| 2025-05-22 | 5.550 | 5.620 | 5.460 | 5.490 | 5.490 | 15,876,199 |
| 2025-05-21 | 5.620 | 5.650 | 5.530 | 5.580 | 5.580 | 16,986,133 |
| 2025-05-20 | 5.560 | 5.670 | 5.480 | 5.630 | 5.630 | 24,034,400 |
| 2025-05-19 | 5.560 | 5.580 | 5.420 | 5.560 | 5.560 | 29,384,200 |
| 2025-05-16 | 5.400 | 5.860 | 5.350 | 5.550 | 5.550 | 58,092,330 |
| 2025-05-15 | 5.430 | 5.450 | 5.310 | 5.330 | 5.330 | 11,091,800 |
| 2025-05-14 | 5.460 | 5.490 | 5.390 | 5.470 | 5.470 | 10,540,600 |
| 2025-05-13 | 5.620 | 5.620 | 5.450 | 5.460 | 5.460 | 12,232,395 |
| 2025-05-12 | 5.500 | 5.560 | 5.450 | 5.550 | 5.550 | 11,820,700 |
| 2025-05-09 | 5.560 | 5.570 | 5.400 | 5.420 | 5.420 | 11,771,900 |
| 2025-05-08 | 5.450 | 5.610 | 5.400 | 5.580 | 5.580 | 21,229,700 |
| 2025-05-07 | 5.490 | 5.550 | 5.390 | 5.450 | 5.450 | 13,670,900 |
| 2025-05-06 | 5.250 | 5.440 | 5.250 | 5.440 | 5.440 | 15,387,500 |
| 2025-04-30 | 5.210 | 5.280 | 5.160 | 5.210 | 5.210 | 10,082,900 |
| 2025-04-29 | 5.120 | 5.250 | 5.080 | 5.170 | 5.170 | 12,150,400 |
| 2025-04-28 | 5.250 | 5.280 | 5.090 | 5.140 | 5.140 | 16,208,566 |
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.