Shenzhen Soling Industrial Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-22 | 6.210 | 6.300 | 6.140 | 6.160 | 6.160 | 20,795,775 |
| 2025-01-21 | 6.290 | 6.350 | 6.170 | 6.310 | 6.310 | 31,253,678 |
| 2025-01-20 | 6.270 | 6.360 | 6.170 | 6.310 | 6.310 | 43,264,863 |
| 2025-01-17 | 6.550 | 6.650 | 6.230 | 6.270 | 6.270 | 84,408,091 |
| 2025-01-16 | 5.980 | 6.580 | 5.980 | 6.580 | 6.580 | 57,644,243 |
| 2025-01-15 | 5.850 | 6.060 | 5.770 | 5.980 | 5.980 | 39,139,300 |
| 2025-01-14 | 5.620 | 5.850 | 5.580 | 5.850 | 5.850 | 33,358,008 |
| 2025-01-13 | 5.370 | 5.570 | 5.310 | 5.530 | 5.530 | 23,117,174 |
| 2025-01-10 | 5.610 | 6.050 | 5.520 | 5.540 | 5.540 | 41,028,075 |
| 2025-01-09 | 5.500 | 5.650 | 5.470 | 5.610 | 5.610 | 14,111,700 |
| 2025-01-08 | 5.490 | 5.570 | 5.330 | 5.550 | 5.550 | 18,005,700 |
| 2025-01-07 | 5.360 | 5.510 | 5.330 | 5.500 | 5.500 | 17,191,429 |
| 2025-01-06 | 5.380 | 5.420 | 5.120 | 5.310 | 5.310 | 18,270,900 |
| 2025-01-03 | 5.650 | 5.720 | 5.330 | 5.360 | 5.360 | 20,480,400 |
| 2025-01-02 | 5.760 | 5.860 | 5.570 | 5.650 | 5.650 | 22,898,778 |
| 2024-12-31 | 5.960 | 6.000 | 5.740 | 5.750 | 5.750 | 22,988,600 |
| 2024-12-30 | 6.050 | 6.050 | 5.890 | 5.970 | 5.970 | 16,816,300 |
| 2024-12-27 | 6.040 | 6.170 | 6.000 | 6.080 | 6.080 | 17,375,200 |
| 2024-12-26 | 5.950 | 6.130 | 5.940 | 6.050 | 6.050 | 22,467,600 |
| 2024-12-25 | 6.160 | 6.210 | 5.890 | 5.950 | 5.950 | 29,255,700 |
| 2024-12-24 | 6.170 | 6.300 | 6.130 | 6.220 | 6.220 | 24,332,800 |
| 2024-12-23 | 6.580 | 6.630 | 6.120 | 6.150 | 6.150 | 42,247,500 |
| 2024-12-20 | 6.450 | 6.690 | 6.450 | 6.610 | 6.610 | 35,427,791 |
| 2024-12-19 | 6.450 | 6.620 | 6.390 | 6.560 | 6.560 | 34,565,070 |
| 2024-12-18 | 6.450 | 6.620 | 6.400 | 6.530 | 6.530 | 33,779,636 |
| 2024-12-17 | 6.650 | 6.770 | 6.430 | 6.450 | 6.450 | 45,318,391 |
| 2024-12-16 | 6.880 | 6.920 | 6.660 | 6.700 | 6.700 | 47,028,248 |
| 2024-12-13 | 7.010 | 7.190 | 6.840 | 6.850 | 6.850 | 84,784,378 |
| 2024-12-12 | 7.290 | 7.900 | 7.010 | 7.160 | 7.160 | 144,569,864 |
| 2024-12-11 | 7.670 | 8.200 | 7.240 | 7.780 | 7.780 | 203,555,524 |
| 2024-12-10 | 7.240 | 7.450 | 7.200 | 7.450 | 7.450 | 39,725,377 |
| 2024-12-09 | 6.160 | 6.770 | 6.070 | 6.770 | 6.770 | 52,939,041 |
| 2024-12-06 | 6.340 | 6.350 | 6.100 | 6.150 | 6.150 | 33,085,400 |
| 2024-12-05 | 5.980 | 6.260 | 5.980 | 6.210 | 6.210 | 41,739,600 |
| 2024-12-04 | 6.060 | 6.150 | 5.970 | 6.020 | 6.020 | 34,097,600 |
| 2024-12-03 | 6.170 | 6.310 | 6.020 | 6.120 | 6.120 | 58,746,748 |
| 2024-12-02 | 5.780 | 6.340 | 5.780 | 6.060 | 6.060 | 62,407,248 |
| 2024-11-29 | 5.650 | 5.810 | 5.650 | 5.760 | 5.760 | 17,220,100 |
| 2024-11-28 | 5.710 | 5.780 | 5.670 | 5.690 | 5.690 | 15,690,100 |
| 2024-11-27 | 5.600 | 5.720 | 5.400 | 5.720 | 5.720 | 20,050,500 |
| 2024-11-26 | 5.700 | 5.770 | 5.620 | 5.630 | 5.630 | 13,022,600 |
| 2024-11-25 | 5.640 | 5.720 | 5.520 | 5.700 | 5.700 | 16,894,791 |
| 2024-11-22 | 5.870 | 5.940 | 5.600 | 5.630 | 5.630 | 22,245,891 |
| 2024-11-21 | 5.870 | 5.920 | 5.800 | 5.880 | 5.880 | 17,706,300 |
| 2024-11-20 | 5.840 | 5.900 | 5.760 | 5.900 | 5.900 | 20,155,500 |
| 2024-11-19 | 5.620 | 5.820 | 5.590 | 5.820 | 5.820 | 23,643,946 |
| 2024-11-18 | 5.820 | 5.890 | 5.500 | 5.550 | 5.550 | 27,090,697 |
| 2024-11-15 | 5.950 | 6.060 | 5.750 | 5.770 | 5.770 | 29,519,500 |
| 2024-11-14 | 6.130 | 6.170 | 5.950 | 5.990 | 5.990 | 26,040,691 |
| 2024-11-13 | 6.280 | 6.340 | 5.990 | 6.190 | 6.190 | 39,226,140 |
| 2024-11-12 | 6.480 | 6.510 | 6.240 | 6.320 | 6.320 | 40,693,667 |
| 2024-11-11 | 6.300 | 6.500 | 6.230 | 6.490 | 6.490 | 50,388,100 |
| 2024-11-08 | 6.290 | 6.410 | 6.210 | 6.330 | 6.330 | 54,854,699 |
| 2024-11-07 | 6.070 | 6.230 | 6.030 | 6.200 | 6.200 | 38,491,831 |
| 2024-11-06 | 6.140 | 6.320 | 6.100 | 6.140 | 6.140 | 42,017,100 |
| 2024-11-05 | 6.030 | 6.220 | 6.020 | 6.150 | 6.150 | 41,659,500 |
| 2024-11-04 | 5.930 | 6.150 | 5.890 | 6.060 | 6.060 | 27,538,675 |
| 2024-11-01 | 6.310 | 6.370 | 5.900 | 5.920 | 5.920 | 54,664,200 |
| 2024-10-31 | 6.300 | 6.500 | 6.180 | 6.370 | 6.370 | 72,683,012 |
| 2024-10-30 | 5.920 | 6.390 | 5.830 | 6.300 | 6.300 | 91,549,727 |
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.