Shenzhen Soling Industrial Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-22 | 4.080 | 4.100 | 3.970 | 3.980 | 3.980 | 15,846,400 |
| 2026-10-21 | 4.080 | 4.210 | 4.060 | 4.070 | 4.070 | 15,434,600 |
| 2026-10-20 | 4.000 | 4.100 | 3.960 | 4.080 | 4.080 | 16,910,100 |
| 2026-10-19 | 4.010 | 4.010 | 3.900 | 3.990 | 3.990 | 11,952,300 |
| 2026-10-16 | 3.990 | 4.080 | 3.960 | 4.000 | 4.000 | 15,463,100 |
| 2026-10-15 | 3.920 | 4.000 | 3.880 | 3.930 | 3.930 | 10,854,800 |
| 2026-10-14 | 4.090 | 4.090 | 3.980 | 3.990 | 3.990 | 12,455,800 |
| 2026-10-13 | 4.000 | 4.100 | 3.950 | 4.090 | 4.090 | 16,953,100 |
| 2026-10-12 | 4.070 | 4.090 | 4.000 | 4.030 | 4.030 | 9,810,100 |
| 2026-10-09 | 3.960 | 4.100 | 3.860 | 4.070 | 4.070 | 20,935,900 |
| 2026-10-08 | 4.020 | 4.090 | 3.950 | 3.980 | 3.980 | 12,625,797 |
| 2026-09-30 | 4.090 | 4.120 | 3.990 | 4.020 | 4.020 | 12,040,799 |
| 2026-09-29 | 3.970 | 4.070 | 3.960 | 4.030 | 4.030 | 15,663,799 |
| 2026-09-28 | 4.050 | 4.080 | 3.970 | 3.990 | 3.990 | 13,109,500 |
| 2026-09-24 | 3.980 | 4.290 | 3.970 | 4.020 | 4.020 | 25,127,828 |
| 2026-09-23 | 4.090 | 4.090 | 3.990 | 4.000 | 4.000 | 14,640,522 |
| 2026-09-22 | 4.070 | 4.130 | 4.040 | 4.110 | 4.110 | 15,192,533 |
| 2026-09-21 | 4.030 | 4.070 | 4.010 | 4.060 | 4.060 | 11,417,200 |
| 2026-09-18 | 4.090 | 4.130 | 4.010 | 4.030 | 4.030 | 13,683,400 |
| 2026-09-17 | 4.010 | 4.100 | 3.980 | 4.090 | 4.090 | 13,281,000 |
| 2026-09-16 | 4.000 | 4.050 | 3.920 | 4.030 | 4.030 | 12,650,562 |
| 2026-09-15 | 4.080 | 4.150 | 4.000 | 4.010 | 4.010 | 13,528,100 |
| 2026-09-14 | 4.060 | 4.200 | 4.050 | 4.120 | 4.120 | 14,624,100 |
| 2026-09-11 | 4.100 | 4.110 | 4.000 | 4.100 | 4.100 | 14,479,100 |
| 2026-09-10 | 4.150 | 4.160 | 4.090 | 4.130 | 4.130 | 14,391,800 |
| 2026-09-09 | 4.250 | 4.300 | 4.170 | 4.170 | 4.170 | 18,182,801 |
| 2026-09-08 | 4.270 | 4.310 | 4.200 | 4.270 | 4.270 | 25,358,912 |
| 2026-09-07 | 4.230 | 4.380 | 4.230 | 4.270 | 4.270 | 44,231,352 |
| 2026-09-04 | 4.810 | 4.810 | 4.270 | 4.320 | 4.320 | 77,172,461 |
| 2026-09-03 | 4.390 | 4.480 | 4.320 | 4.370 | 4.370 | 22,609,152 |
| 2026-09-02 | 4.360 | 4.400 | 4.310 | 4.390 | 4.390 | 18,292,600 |
| 2026-09-01 | 4.250 | 4.440 | 4.250 | 4.430 | 4.430 | 26,179,900 |
| 2026-08-31 | 4.170 | 4.290 | 4.130 | 4.290 | 4.290 | 18,861,000 |
| 2026-08-28 | 4.180 | 4.230 | 4.140 | 4.200 | 4.200 | 15,030,700 |
| 2026-08-27 | 4.180 | 4.180 | 4.110 | 4.170 | 4.170 | 18,319,000 |
| 2026-08-26 | 4.180 | 4.300 | 4.160 | 4.180 | 4.180 | 26,146,451 |
| 2026-08-25 | 3.990 | 4.220 | 3.960 | 4.160 | 4.160 | 40,831,336 |
| 2026-08-24 | 4.270 | 4.330 | 4.020 | 4.070 | 4.070 | 29,419,121 |
| 2026-08-21 | 4.120 | 4.180 | 4.080 | 4.170 | 4.170 | 16,465,438 |
| 2026-08-20 | 4.230 | 4.240 | 4.130 | 4.150 | 4.150 | 21,227,699 |
| 2026-08-19 | 4.300 | 4.380 | 4.160 | 4.170 | 4.170 | 32,991,102 |
| 2026-08-18 | 4.350 | 4.470 | 4.250 | 4.340 | 4.340 | 58,532,500 |
| 2026-08-17 | 4.460 | 4.460 | 4.240 | 4.350 | 4.350 | 69,058,703 |
| 2026-08-14 | 4.090 | 4.500 | 4.060 | 4.500 | 4.500 | 72,636,195 |
| 2026-08-13 | 4.160 | 4.240 | 4.090 | 4.090 | 4.090 | 34,572,898 |
| 2026-08-12 | 4.030 | 4.200 | 4.000 | 4.160 | 4.160 | 43,028,898 |
| 2026-08-11 | 4.080 | 4.180 | 4.020 | 4.060 | 4.060 | 38,504,801 |
| 2026-08-10 | 4.010 | 4.150 | 4.010 | 4.100 | 4.100 | 52,877,953 |
| 2026-08-07 | 4.260 | 4.390 | 4.000 | 4.100 | 4.100 | 81,647,047 |
| 2026-08-06 | 4.830 | 4.830 | 4.390 | 4.430 | 4.430 | 118,985,344 |
| 2026-08-05 | 4.390 | 4.390 | 4.390 | 4.390 | 4.390 | 9,484,654 |
| 2026-08-04 | 3.950 | 4.050 | 3.930 | 3.990 | 3.990 | 19,447,801 |
| 2026-08-03 | 3.890 | 3.970 | 3.890 | 3.950 | 3.950 | 24,384,600 |
| 2026-07-31 | 4.080 | 4.080 | 3.840 | 3.940 | 3.940 | 40,578,855 |
| 2026-07-30 | 3.800 | 4.080 | 3.780 | 3.810 | 3.810 | 29,508,031 |
| 2026-07-29 | 3.690 | 3.840 | 3.690 | 3.820 | 3.820 | 25,204,232 |
| 2026-07-28 | 3.580 | 3.740 | 3.550 | 3.700 | 3.700 | 24,608,596 |
| 2026-07-27 | 3.460 | 3.670 | 3.440 | 3.590 | 3.590 | 23,089,506 |
| 2026-07-24 | 3.520 | 3.550 | 3.410 | 3.440 | 3.440 | 18,344,900 |
| 2026-07-23 | 3.450 | 3.570 | 3.430 | 3.570 | 3.570 | 22,203,100 |
Page 1 of 1 · 60 trading days
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.