Shenzhen Soling Industrial Co.,Ltd (002766.SZ)
Shenzhen - Shenzhen Delayed price. Currency in CNY
Add to watchlist
At close: 03:04PM CST
Time period:
20 May 2023 - 20 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in CNYDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 17 May 2024 | 4.3800 | 4.4100 | 4.3100 | 4.3900 | 4.3900 | 13,074,900 |
| 16 May 2024 | 4.3300 | 4.5100 | 4.3300 | 4.4100 | 4.4100 | 17,110,200 |
| 15 May 2024 | 4.5500 | 4.5800 | 4.3000 | 4.3200 | 4.3200 | 23,221,559 |
| 14 May 2024 | 4.3000 | 4.4500 | 4.3000 | 4.3900 | 4.3900 | 10,908,500 |
| 13 May 2024 | 4.4000 | 4.4100 | 4.2700 | 4.3000 | 4.3000 | 10,284,600 |
| 10 May 2024 | 4.5300 | 4.5500 | 4.4000 | 4.4000 | 4.4000 | 13,638,100 |
| 09 May 2024 | 4.4600 | 4.6300 | 4.4600 | 4.5500 | 4.5500 | 11,498,300 |
| 08 May 2024 | 4.5400 | 4.6300 | 4.4600 | 4.5100 | 4.5100 | 14,995,000 |
| 07 May 2024 | 4.6400 | 4.6500 | 4.5300 | 4.5800 | 4.5800 | 21,428,400 |
| 06 May 2024 | 4.6900 | 4.8900 | 4.6100 | 4.7000 | 4.7000 | 27,676,900 |
| 30 Apr 2024 | 4.5300 | 4.7000 | 4.5300 | 4.5800 | 4.5800 | 27,147,300 |
| 29 Apr 2024 | 4.4800 | 4.7000 | 4.4800 | 4.5700 | 4.5700 | 30,481,500 |
| 26 Apr 2024 | 4.3900 | 4.6000 | 4.3100 | 4.3900 | 4.3900 | 30,234,700 |
| 25 Apr 2024 | 4.4500 | 4.4700 | 4.2300 | 4.2800 | 4.2800 | 25,862,500 |
| 24 Apr 2024 | 4.0100 | 4.2200 | 3.9900 | 4.1900 | 4.1900 | 13,941,100 |
| 23 Apr 2024 | 3.9000 | 4.0100 | 3.8800 | 3.9700 | 3.9700 | 10,488,800 |
| 22 Apr 2024 | 3.8900 | 3.9300 | 3.7300 | 3.8700 | 3.8700 | 11,387,500 |
| 19 Apr 2024 | 3.9100 | 3.9700 | 3.8500 | 3.9000 | 3.9000 | 12,461,600 |
| 18 Apr 2024 | 3.9000 | 4.0700 | 3.8600 | 3.9400 | 3.9400 | 16,571,400 |
| 17 Apr 2024 | 3.6800 | 3.9100 | 3.6600 | 3.9000 | 3.9000 | 20,234,000 |
| 16 Apr 2024 | 3.9700 | 3.9700 | 3.5500 | 3.5500 | 3.5500 | 22,253,583 |
| 15 Apr 2024 | 4.2200 | 4.2300 | 3.8700 | 3.9400 | 3.9400 | 25,126,983 |
| 12 Apr 2024 | 4.3700 | 4.7000 | 4.2400 | 4.2400 | 4.2400 | 19,939,100 |
| 11 Apr 2024 | 4.3000 | 4.4000 | 4.2300 | 4.3200 | 4.3200 | 12,075,000 |
| 10 Apr 2024 | 4.4300 | 4.4700 | 4.2400 | 4.3300 | 4.3300 | 18,995,400 |
| 09 Apr 2024 | 4.5000 | 4.6500 | 4.4300 | 4.5000 | 4.5000 | 21,592,700 |
| 08 Apr 2024 | 4.4800 | 4.7900 | 4.4400 | 4.5500 | 4.5500 | 23,862,627 |
| 03 Apr 2024 | 4.5700 | 4.5700 | 4.4000 | 4.4600 | 4.4600 | 10,048,559 |
| 02 Apr 2024 | 4.6300 | 4.6600 | 4.5400 | 4.5700 | 4.5700 | 9,205,464 |
| 01 Apr 2024 | 4.5500 | 4.6300 | 4.5300 | 4.6200 | 4.6200 | 10,623,100 |
| 29 Mar 2024 | 4.4800 | 4.5700 | 4.4200 | 4.5300 | 4.5300 | 5,788,800 |
| 28 Mar 2024 | 4.3500 | 4.5500 | 4.3400 | 4.4700 | 4.4700 | 12,062,400 |
| 27 Mar 2024 | 4.5300 | 4.5300 | 4.3600 | 4.3700 | 4.3700 | 15,040,000 |
| 26 Mar 2024 | 4.5500 | 4.6000 | 4.4200 | 4.5100 | 4.5100 | 13,991,000 |
| 25 Mar 2024 | 4.7000 | 4.7800 | 4.5500 | 4.5700 | 4.5700 | 12,271,654 |
| 22 Mar 2024 | 4.8500 | 4.8500 | 4.6400 | 4.7300 | 4.7300 | 13,800,700 |
| 21 Mar 2024 | 4.8000 | 4.8900 | 4.7300 | 4.8400 | 4.8400 | 13,273,781 |
| 20 Mar 2024 | 4.7600 | 4.8300 | 4.7100 | 4.8200 | 4.8200 | 16,518,400 |
| 19 Mar 2024 | 4.6600 | 4.8100 | 4.6500 | 4.6900 | 4.6900 | 14,772,354 |
| 18 Mar 2024 | 4.6100 | 4.6800 | 4.5700 | 4.6600 | 4.6600 | 13,270,695 |
| 15 Mar 2024 | 4.4600 | 4.5700 | 4.4200 | 4.5600 | 4.5600 | 10,549,500 |
| 14 Mar 2024 | 4.5200 | 4.5700 | 4.3800 | 4.4600 | 4.4600 | 13,051,400 |
| 13 Mar 2024 | 4.5700 | 4.6000 | 4.5000 | 4.5300 | 4.5300 | 15,882,400 |
| 12 Mar 2024 | 4.4200 | 4.6500 | 4.4000 | 4.5600 | 4.5600 | 18,903,100 |
| 11 Mar 2024 | 4.3100 | 4.3800 | 4.2700 | 4.3700 | 4.3700 | 10,093,200 |
| 08 Mar 2024 | 4.3000 | 4.3800 | 4.2700 | 4.3200 | 4.3200 | 7,111,100 |
| 07 Mar 2024 | 4.3700 | 4.4300 | 4.3100 | 4.3100 | 4.3100 | 12,743,000 |
| 06 Mar 2024 | 4.3000 | 4.4200 | 4.2900 | 4.3700 | 4.3700 | 11,408,000 |
| 05 Mar 2024 | 4.4500 | 4.4500 | 4.2800 | 4.3100 | 4.3100 | 12,480,200 |
| 04 Mar 2024 | 4.3900 | 4.4300 | 4.2900 | 4.4100 | 4.4100 | 17,402,100 |
| 01 Mar 2024 | 4.3300 | 4.4600 | 4.2900 | 4.3700 | 4.3700 | 16,392,700 |
| 29 Feb 2024 | 4.1400 | 4.3300 | 4.0700 | 4.3300 | 4.3300 | 22,086,600 |
| 28 Feb 2024 | 4.7000 | 4.7400 | 4.1200 | 4.1400 | 4.1400 | 34,368,900 |
| 27 Feb 2024 | 4.3400 | 4.5800 | 4.2700 | 4.5800 | 4.5800 | 19,315,600 |
| 26 Feb 2024 | 4.1700 | 4.4400 | 4.1600 | 4.3400 | 4.3400 | 24,374,700 |
| 23 Feb 2024 | 4.0000 | 4.1800 | 3.9800 | 4.1700 | 4.1700 | 23,865,600 |
| 22 Feb 2024 | 3.8900 | 3.9800 | 3.8500 | 3.9700 | 3.9700 | 20,025,800 |
| 21 Feb 2024 | 3.7800 | 4.0500 | 3.7000 | 3.9000 | 3.9000 | 31,451,830 |
| 20 Feb 2024 | 3.7100 | 3.9400 | 3.5900 | 3.8100 | 3.8100 | 41,302,474 |
| 19 Feb 2024 | 3.3800 | 3.6600 | 3.3600 | 3.6600 | 3.6600 | 10,010,531 |
| 08 Feb 2024 | 3.0600 | 3.3700 | 2.8300 | 3.3300 | 3.3300 | 36,895,148 |
| 07 Feb 2024 | 3.3900 | 3.3900 | 3.0100 | 3.1000 | 3.1000 | 32,570,990 |
| 06 Feb 2024 | 3.2000 | 3.5300 | 3.1100 | 3.3400 | 3.3400 | 28,430,449 |
| 05 Feb 2024 | 3.8400 | 3.8400 | 3.4600 | 3.4600 | 3.4600 | 15,991,100 |
| 02 Feb 2024 | 4.0600 | 4.1900 | 3.7000 | 3.8400 | 3.8400 | 16,872,600 |
| 01 Feb 2024 | 4.1800 | 4.2100 | 4.0200 | 4.1000 | 4.1000 | 14,414,000 |
| 31 Jan 2024 | 4.4300 | 4.4600 | 4.1600 | 4.1700 | 4.1700 | 12,837,200 |
| 30 Jan 2024 | 4.5500 | 4.6300 | 4.4200 | 4.4300 | 4.4300 | 11,928,293 |
| 29 Jan 2024 | 4.7700 | 4.7800 | 4.5500 | 4.5600 | 4.5600 | 11,265,300 |
| 26 Jan 2024 | 4.7900 | 4.8700 | 4.7400 | 4.7600 | 4.7600 | 10,639,100 |
| 25 Jan 2024 | 4.6700 | 4.8400 | 4.6000 | 4.7900 | 4.7900 | 16,749,154 |
| 24 Jan 2024 | 4.6200 | 4.7100 | 4.4900 | 4.6700 | 4.6700 | 10,336,623 |
| 23 Jan 2024 | 4.5900 | 4.6700 | 4.5200 | 4.6200 | 4.6200 | 10,782,700 |
| 22 Jan 2024 | 4.9200 | 4.9800 | 4.5700 | 4.6000 | 4.6000 | 13,084,330 |
| 19 Jan 2024 | 5.0600 | 5.0700 | 4.9300 | 4.9300 | 4.9300 | 9,148,600 |
| 18 Jan 2024 | 5.0100 | 5.0400 | 4.8800 | 5.0400 | 5.0400 | 12,632,993 |
| 17 Jan 2024 | 5.1900 | 5.2100 | 5.0300 | 5.0300 | 5.0300 | 7,401,000 |
| 16 Jan 2024 | 5.1800 | 5.2200 | 5.0800 | 5.1800 | 5.1800 | 8,604,644 |
| 15 Jan 2024 | 5.1900 | 5.2300 | 5.1400 | 5.1900 | 5.1900 | 6,480,200 |
| 12 Jan 2024 | 5.2700 | 5.3100 | 5.2000 | 5.2200 | 5.2200 | 8,283,400 |
| 11 Jan 2024 | 5.1300 | 5.2800 | 5.1200 | 5.2700 | 5.2700 | 8,490,500 |
| 10 Jan 2024 | 5.2300 | 5.2700 | 5.1200 | 5.1500 | 5.1500 | 9,526,400 |
| 09 Jan 2024 | 5.1800 | 5.3100 | 5.1800 | 5.2400 | 5.2400 | 9,694,400 |
| 08 Jan 2024 | 5.2600 | 5.3400 | 5.1800 | 5.1800 | 5.1800 | 9,125,400 |
| 05 Jan 2024 | 5.4100 | 5.4200 | 5.2500 | 5.2800 | 5.2800 | 11,014,000 |
| 04 Jan 2024 | 5.3800 | 5.4500 | 5.3500 | 5.4300 | 5.4300 | 9,869,900 |
| 03 Jan 2024 | 5.4200 | 5.4600 | 5.3500 | 5.4100 | 5.4100 | 9,545,200 |
| 02 Jan 2024 | 5.4400 | 5.5300 | 5.4200 | 5.4400 | 5.4400 | 12,949,900 |
| 29 Dec 2023 | 5.3500 | 5.4800 | 5.3400 | 5.4500 | 5.4500 | 16,025,900 |
| 28 Dec 2023 | 5.2500 | 5.4100 | 5.2200 | 5.3600 | 5.3600 | 17,033,200 |
| 27 Dec 2023 | 5.2100 | 5.2900 | 5.2100 | 5.2600 | 5.2600 | 11,902,300 |
| 26 Dec 2023 | 5.3500 | 5.3500 | 5.1700 | 5.2000 | 5.2000 | 14,797,000 |
| 25 Dec 2023 | 5.3700 | 5.4100 | 5.2800 | 5.3500 | 5.3500 | 9,998,700 |
| 22 Dec 2023 | 5.5200 | 5.5200 | 5.3300 | 5.3800 | 5.3800 | 16,383,400 |
| 21 Dec 2023 | 5.4900 | 5.5300 | 5.3800 | 5.5200 | 5.5200 | 19,850,800 |
| 20 Dec 2023 | 5.6800 | 5.7000 | 5.5000 | 5.5200 | 5.5200 | 18,896,500 |
| 19 Dec 2023 | 5.7900 | 5.8000 | 5.6500 | 5.6800 | 5.6800 | 19,951,947 |
| 18 Dec 2023 | 5.7800 | 5.8500 | 5.7300 | 5.7900 | 5.7900 | 19,156,700 |
| 15 Dec 2023 | 5.8000 | 5.8500 | 5.7500 | 5.7900 | 5.7900 | 22,891,790 |
| 14 Dec 2023 | 6.0300 | 6.0600 | 5.7900 | 5.8200 | 5.8200 | 46,411,400 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.