Shenzhen Soling Industrial Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-25 | 5.350 | 5.430 | 5.310 | 5.340 | 5.340 | 9,131,400 |
| 2025-04-24 | 5.450 | 5.490 | 5.320 | 5.330 | 5.330 | 11,564,700 |
| 2025-04-23 | 5.410 | 5.530 | 5.350 | 5.450 | 5.450 | 16,661,100 |
| 2025-04-22 | 5.370 | 5.470 | 5.340 | 5.350 | 5.350 | 12,883,100 |
| 2025-04-21 | 5.230 | 5.390 | 5.170 | 5.390 | 5.390 | 14,909,160 |
| 2025-04-18 | 5.130 | 5.260 | 5.070 | 5.230 | 5.230 | 12,821,300 |
| 2025-04-17 | 5.120 | 5.210 | 5.090 | 5.130 | 5.130 | 8,543,700 |
| 2025-04-16 | 5.210 | 5.280 | 5.050 | 5.140 | 5.140 | 11,090,600 |
| 2025-04-15 | 5.230 | 5.280 | 5.180 | 5.250 | 5.250 | 11,678,600 |
| 2025-04-14 | 5.240 | 5.320 | 5.200 | 5.250 | 5.250 | 19,739,900 |
| 2025-04-11 | 5.030 | 5.290 | 5.010 | 5.170 | 5.170 | 25,436,000 |
| 2025-04-10 | 4.980 | 5.130 | 4.970 | 5.040 | 5.040 | 24,073,600 |
| 2025-04-09 | 4.680 | 4.920 | 4.350 | 4.870 | 4.870 | 27,473,960 |
| 2025-04-08 | 5.010 | 5.140 | 4.670 | 4.830 | 4.830 | 33,996,500 |
| 2025-04-07 | 5.240 | 5.380 | 5.180 | 5.180 | 5.180 | 13,923,000 |
| 2025-04-03 | 5.810 | 5.890 | 5.720 | 5.760 | 5.760 | 12,235,626 |
| 2025-04-02 | 5.820 | 5.910 | 5.810 | 5.860 | 5.860 | 10,987,426 |
| 2025-04-01 | 5.830 | 5.910 | 5.820 | 5.850 | 5.850 | 12,112,200 |
| 2025-03-31 | 5.910 | 5.930 | 5.680 | 5.830 | 5.830 | 18,702,426 |
| 2025-03-28 | 6.030 | 6.080 | 5.950 | 5.960 | 5.960 | 16,793,229 |
| 2025-03-27 | 6.140 | 6.170 | 5.980 | 6.030 | 6.030 | 18,930,700 |
| 2025-03-26 | 6.020 | 6.220 | 5.970 | 6.180 | 6.180 | 24,495,000 |
| 2025-03-25 | 6.230 | 6.300 | 6.000 | 6.020 | 6.020 | 26,206,000 |
| 2025-03-24 | 6.490 | 6.520 | 6.040 | 6.230 | 6.230 | 42,170,300 |
| 2025-03-21 | 6.810 | 6.850 | 6.480 | 6.490 | 6.490 | 51,469,666 |
| 2025-03-20 | 7.010 | 7.050 | 6.850 | 6.890 | 6.890 | 57,598,899 |
| 2025-03-19 | 6.820 | 7.170 | 6.730 | 7.050 | 7.050 | 96,442,522 |
| 2025-03-18 | 6.720 | 6.890 | 6.630 | 6.810 | 6.810 | 51,219,428 |
| 2025-03-17 | 6.480 | 6.800 | 6.470 | 6.790 | 6.790 | 62,445,829 |
| 2025-03-14 | 6.430 | 6.500 | 6.350 | 6.500 | 6.500 | 41,561,100 |
| 2025-03-13 | 6.550 | 6.590 | 6.280 | 6.360 | 6.360 | 67,636,400 |
| 2025-03-12 | 6.290 | 6.860 | 6.260 | 6.570 | 6.570 | 99,140,696 |
| 2025-03-11 | 6.200 | 6.240 | 6.120 | 6.240 | 6.240 | 14,861,018 |
| 2025-03-10 | 6.320 | 6.350 | 6.200 | 6.250 | 6.250 | 12,297,086 |
| 2025-03-07 | 6.380 | 6.440 | 6.250 | 6.310 | 6.310 | 17,682,200 |
| 2025-03-06 | 6.360 | 6.460 | 6.350 | 6.400 | 6.400 | 18,079,200 |
| 2025-03-05 | 6.300 | 6.360 | 6.210 | 6.340 | 6.340 | 15,658,679 |
| 2025-03-04 | 6.050 | 6.320 | 6.020 | 6.300 | 6.300 | 21,439,278 |
| 2025-03-03 | 6.170 | 6.270 | 6.060 | 6.110 | 6.110 | 22,379,400 |
| 2025-02-28 | 6.620 | 6.690 | 6.140 | 6.160 | 6.160 | 40,615,908 |
| 2025-02-27 | 6.720 | 6.850 | 6.550 | 6.660 | 6.660 | 46,008,075 |
| 2025-02-26 | 6.660 | 6.730 | 6.600 | 6.690 | 6.690 | 33,683,675 |
| 2025-02-25 | 6.500 | 6.750 | 6.400 | 6.670 | 6.670 | 42,076,800 |
| 2025-02-24 | 6.530 | 6.630 | 6.450 | 6.550 | 6.550 | 24,886,900 |
| 2025-02-21 | 6.490 | 6.580 | 6.390 | 6.550 | 6.550 | 27,047,353 |
| 2025-02-20 | 6.400 | 6.580 | 6.380 | 6.540 | 6.540 | 27,532,900 |
| 2025-02-19 | 6.230 | 6.440 | 6.230 | 6.420 | 6.420 | 23,453,200 |
| 2025-02-18 | 6.490 | 6.530 | 6.200 | 6.230 | 6.230 | 26,326,928 |
| 2025-02-17 | 6.530 | 6.640 | 6.440 | 6.540 | 6.540 | 31,662,028 |
| 2025-02-14 | 6.420 | 6.590 | 6.420 | 6.470 | 6.470 | 29,215,800 |
| 2025-02-13 | 6.510 | 6.530 | 6.400 | 6.420 | 6.420 | 27,066,500 |
| 2025-02-12 | 6.510 | 6.580 | 6.420 | 6.550 | 6.550 | 33,021,800 |
| 2025-02-11 | 6.630 | 6.760 | 6.460 | 6.500 | 6.500 | 37,648,300 |
| 2025-02-10 | 6.400 | 6.600 | 6.400 | 6.590 | 6.590 | 56,211,175 |
| 2025-02-07 | 6.800 | 6.940 | 6.580 | 6.670 | 6.670 | 83,050,801 |
| 2025-02-06 | 6.230 | 6.580 | 6.170 | 6.580 | 6.580 | 49,960,000 |
| 2025-02-05 | 6.130 | 6.280 | 6.120 | 6.230 | 6.230 | 23,261,568 |
| 2025-01-27 | 6.220 | 6.310 | 6.110 | 6.110 | 6.110 | 19,041,675 |
| 2025-01-24 | 6.050 | 6.220 | 6.010 | 6.200 | 6.200 | 21,885,700 |
| 2025-01-23 | 6.200 | 6.300 | 6.090 | 6.090 | 6.090 | 24,891,800 |
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.