Shenzhen Soling Industrial Co., Ltd. Class A 002766
SZSE · China · Producer Manufacturing
CNY 4.02-0.01 (-0.25%)
Market closed· · CNY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · CNY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | CNY 4.02 | -0.25% | CNY 4.09 | CNY 4.12 | CNY 3.99 | 12.04M |
| 2026-09-29 | CNY 4.03 | +1.00% | CNY 3.97 | CNY 4.07 | CNY 3.96 | 15.66M |
| 2026-09-28 | CNY 3.99 | -0.75% | CNY 4.05 | CNY 4.08 | CNY 3.97 | 13.11M |
| 2026-09-24 | CNY 4.02 | +0.50% | CNY 3.98 | CNY 4.29 | CNY 3.97 | 25.13M |
| 2026-09-23 | CNY 4.00 | -2.68% | CNY 4.09 | CNY 4.09 | CNY 3.99 | 14.64M |
| 2026-09-22 | CNY 4.11 | +1.23% | CNY 4.07 | CNY 4.13 | CNY 4.04 | 15.19M |
| 2026-09-21 | CNY 4.06 | +0.74% | CNY 4.03 | CNY 4.07 | CNY 4.01 | 11.42M |
| 2026-09-18 | CNY 4.03 | -1.47% | CNY 4.09 | CNY 4.13 | CNY 4.01 | 13.68M |
| 2026-09-17 | CNY 4.09 | +1.49% | CNY 4.01 | CNY 4.10 | CNY 3.98 | 13.28M |
| 2026-09-16 | CNY 4.03 | +0.50% | CNY 4.00 | CNY 4.05 | CNY 3.92 | 12.65M |
| 2026-09-15 | CNY 4.01 | -2.67% | CNY 4.08 | CNY 4.15 | CNY 4.00 | 13.53M |
| 2026-09-14 | CNY 4.12 | +0.49% | CNY 4.06 | CNY 4.20 | CNY 4.05 | 14.62M |
| 2026-09-11 | CNY 4.10 | -0.73% | CNY 4.10 | CNY 4.11 | CNY 4.00 | 14.48M |
| 2026-09-10 | CNY 4.13 | -0.96% | CNY 4.15 | CNY 4.16 | CNY 4.09 | 14.39M |
| 2026-09-09 | CNY 4.17 | -2.34% | CNY 4.25 | CNY 4.30 | CNY 4.17 | 18.18M |
| 2026-09-08 | CNY 4.27 | 0.00% | CNY 4.27 | CNY 4.31 | CNY 4.20 | 25.36M |
| 2026-09-07 | CNY 4.27 | -1.16% | CNY 4.23 | CNY 4.38 | CNY 4.23 | 44.23M |
| 2026-09-04 | CNY 4.32 | -1.14% | CNY 4.81 | CNY 4.81 | CNY 4.27 | 77.17M |
| 2026-09-03 | CNY 4.37 | -0.46% | CNY 4.39 | CNY 4.48 | CNY 4.32 | 22.61M |
| 2026-09-02 | CNY 4.39 | -0.90% | CNY 4.36 | CNY 4.40 | CNY 4.31 | 18.29M |
| 2026-09-01 | CNY 4.43 | +3.26% | CNY 4.25 | CNY 4.44 | CNY 4.25 | 26.18M |
| 2026-08-31 | CNY 4.29 | +2.14% | CNY 4.17 | CNY 4.29 | CNY 4.13 | 18.86M |
| 2026-08-28 | CNY 4.20 | +0.72% | CNY 4.18 | CNY 4.23 | CNY 4.14 | 15.03M |
| 2026-08-27 | CNY 4.17 | -0.24% | CNY 4.18 | CNY 4.18 | CNY 4.11 | 18.32M |
| 2026-08-26 | CNY 4.18 | +0.48% | CNY 4.18 | CNY 4.30 | CNY 4.16 | 26.15M |
| 2026-08-25 | CNY 4.16 | +2.21% | CNY 3.99 | CNY 4.22 | CNY 3.96 | 40.83M |
| 2026-08-24 | CNY 4.07 | -2.40% | CNY 4.27 | CNY 4.33 | CNY 4.02 | 29.42M |
| 2026-08-21 | CNY 4.17 | +0.48% | CNY 4.12 | CNY 4.18 | CNY 4.08 | 16.47M |
| 2026-08-20 | CNY 4.15 | -0.48% | CNY 4.23 | CNY 4.24 | CNY 4.13 | 21.23M |
| 2026-08-19 | CNY 4.17 | -3.92% | CNY 4.30 | CNY 4.38 | CNY 4.16 | 32.99M |
| 2026-08-18 | CNY 4.34 | -0.23% | CNY 4.35 | CNY 4.47 | CNY 4.25 | 58.53M |
| 2026-08-17 | CNY 4.35 | -3.33% | CNY 4.46 | CNY 4.46 | CNY 4.24 | 69.06M |
| 2026-08-14 | CNY 4.50 | +10.02% | CNY 4.09 | CNY 4.50 | CNY 4.06 | 72.64M |
| 2026-08-13 | CNY 4.09 | -1.68% | CNY 4.16 | CNY 4.24 | CNY 4.09 | 34.57M |
| 2026-08-12 | CNY 4.16 | +2.46% | CNY 4.03 | CNY 4.20 | CNY 4.00 | 43.03M |
| 2026-08-11 | CNY 4.06 | -0.98% | CNY 4.08 | CNY 4.18 | CNY 4.02 | 38.50M |
| 2026-08-10 | CNY 4.10 | 0.00% | CNY 4.01 | CNY 4.15 | CNY 4.01 | 52.88M |
| 2026-08-07 | CNY 4.10 | -7.45% | CNY 4.26 | CNY 4.39 | CNY 4.00 | 81.65M |
| 2026-08-06 | CNY 4.43 | +0.91% | CNY 4.83 | CNY 4.83 | CNY 4.39 | 118.99M |
| 2026-08-05 | CNY 4.39 | +10.03% | CNY 4.39 | CNY 4.39 | CNY 4.39 | 9.48M |
| 2026-08-04 | CNY 3.99 | +1.01% | CNY 3.95 | CNY 4.05 | CNY 3.93 | 19.45M |
| 2026-08-03 | CNY 3.95 | +0.25% | CNY 3.89 | CNY 3.97 | CNY 3.89 | 24.38M |
| 2026-07-31 | CNY 3.94 | +3.41% | CNY 4.08 | CNY 4.08 | CNY 3.84 | 40.58M |
| 2026-07-30 | CNY 3.81 | -0.26% | CNY 3.80 | CNY 4.08 | CNY 3.78 | 29.51M |
| 2026-07-29 | CNY 3.82 | +3.24% | CNY 3.69 | CNY 3.84 | CNY 3.69 | 25.20M |
| 2026-07-28 | CNY 3.70 | +3.06% | CNY 3.58 | CNY 3.74 | CNY 3.55 | 24.61M |
| 2026-07-27 | CNY 3.59 | +4.36% | CNY 3.46 | CNY 3.67 | CNY 3.44 | 23.09M |
| 2026-07-24 | CNY 3.44 | -3.64% | CNY 3.52 | CNY 3.55 | CNY 3.41 | 18.34M |
| 2026-07-23 | CNY 3.57 | +2.00% | CNY 3.45 | CNY 3.57 | CNY 3.43 | 22.20M |
| 2026-07-22 | CNY 3.50 | -2.78% | CNY 3.51 | CNY 3.57 | CNY 3.43 | 28.28M |
| 2026-07-21 | CNY 3.60 | -6.25% | CNY 3.61 | CNY 3.69 | CNY 3.46 | 51.12M |
| 2026-07-20 | CNY 3.84 | -2.54% | CNY 3.94 | CNY 4.00 | CNY 3.62 | 79.91M |
| 2026-07-17 | CNY 3.94 | +10.06% | CNY 3.90 | CNY 3.94 | CNY 3.81 | 29.78M |
| 2026-07-16 | CNY 3.58 | +2.29% | CNY 3.45 | CNY 3.63 | CNY 3.44 | 18.00M |
| 2026-07-15 | CNY 3.50 | +2.34% | CNY 3.40 | CNY 3.54 | CNY 3.38 | 18.92M |
| 2026-07-14 | CNY 3.42 | +1.79% | CNY 3.37 | CNY 3.43 | CNY 3.30 | 17.02M |
| 2026-07-13 | CNY 3.36 | -5.88% | CNY 3.55 | CNY 3.56 | CNY 3.33 | 21.45M |
| 2026-07-10 | CNY 3.57 | +2.59% | CNY 3.48 | CNY 3.65 | CNY 3.42 | 22.89M |
| 2026-07-09 | CNY 3.48 | -0.29% | CNY 3.49 | CNY 3.53 | CNY 3.39 | 18.61M |
| 2026-07-08 | CNY 3.49 | -1.69% | CNY 3.54 | CNY 3.54 | CNY 3.43 | 17.46M |
| 2026-07-07 | CNY 3.55 | -1.66% | CNY 3.58 | CNY 3.64 | CNY 3.50 | 15.75M |
| 2026-07-06 | CNY 3.61 | -3.73% | CNY 3.72 | CNY 3.78 | CNY 3.59 | 19.24M |
| 2026-07-03 | CNY 3.75 | +3.02% | CNY 3.69 | CNY 3.79 | CNY 3.65 | 21.15M |
| 2026-07-02 | CNY 3.64 | -0.55% | CNY 3.67 | CNY 3.80 | CNY 3.63 | 21.21M |
| 2026-07-01 | CNY 3.66 | +3.68% | CNY 3.60 | CNY 3.73 | CNY 3.56 | 19.93M |
| 2026-06-30 | CNY 3.53 | -0.28% | CNY 3.53 | CNY 3.60 | CNY 3.49 | 18.76M |
| 2026-06-29 | CNY 3.54 | -1.12% | CNY 3.58 | CNY 3.59 | CNY 3.44 | 18.57M |
| 2026-06-26 | CNY 3.58 | -1.92% | CNY 3.61 | CNY 3.69 | CNY 3.55 | 17.88M |
| 2026-06-25 | CNY 3.65 | -2.67% | CNY 3.72 | CNY 3.79 | CNY 3.62 | 15.52M |
| 2026-06-24 | CNY 3.75 | -3.35% | CNY 3.92 | CNY 3.92 | CNY 3.69 | 16.12M |
| 2026-06-23 | CNY 3.88 | +1.57% | CNY 3.79 | CNY 3.95 | CNY 3.76 | 20.33M |
| 2026-06-22 | CNY 3.82 | -1.29% | CNY 3.87 | CNY 3.91 | CNY 3.65 | 22.48M |
| 2026-06-18 | CNY 3.87 | -0.77% | CNY 3.86 | CNY 3.96 | CNY 3.82 | 16.58M |
| 2026-06-17 | CNY 3.90 | -2.26% | CNY 3.95 | CNY 3.98 | CNY 3.88 | 18.92M |
| 2026-06-16 | CNY 3.99 | -0.75% | CNY 4.00 | CNY 4.01 | CNY 3.88 | 23.85M |
| 2026-06-15 | CNY 4.02 | +0.25% | CNY 4.04 | CNY 4.12 | CNY 4.00 | 18.18M |
| 2026-06-12 | CNY 4.01 | 0.00% | CNY 4.09 | CNY 4.11 | CNY 3.97 | 17.88M |
| 2026-06-11 | CNY 4.01 | -2.91% | CNY 4.10 | CNY 4.10 | CNY 3.95 | 21.45M |
| 2026-06-10 | CNY 4.13 | -5.71% | CNY 4.33 | CNY 4.34 | CNY 4.07 | 31.06M |
| 2026-06-09 | CNY 4.38 | +2.58% | CNY 4.35 | CNY 4.51 | CNY 4.22 | 29.77M |
| 2026-06-08 | CNY 4.27 | -4.26% | CNY 4.28 | CNY 4.42 | CNY 4.24 | 28.00M |
| 2026-06-05 | CNY 4.46 | -5.11% | CNY 4.65 | CNY 4.65 | CNY 4.40 | 47.07M |
| 2026-06-04 | CNY 4.70 | +2.40% | CNY 4.66 | CNY 5.03 | CNY 4.64 | 50.14M |
| 2026-06-03 | CNY 4.59 | -5.17% | CNY 4.81 | CNY 4.88 | CNY 4.56 | 40.65M |
| 2026-06-02 | CNY 4.84 | -4.54% | CNY 5.01 | CNY 5.10 | CNY 4.80 | 46.37M |
| 2026-06-01 | CNY 5.07 | +9.98% | CNY 4.57 | CNY 5.07 | CNY 4.38 | 58.14M |
| 2026-05-29 | CNY 4.61 | -8.89% | CNY 5.11 | CNY 5.30 | CNY 4.56 | 68.68M |
| 2026-05-28 | CNY 5.06 | -2.88% | CNY 5.21 | CNY 5.45 | CNY 4.87 | 60.52M |
| 2026-05-27 | CNY 5.21 | -2.25% | CNY 5.33 | CNY 5.48 | CNY 5.16 | 58.42M |
| 2026-05-26 | CNY 5.33 | -2.38% | CNY 5.30 | CNY 5.45 | CNY 5.24 | 64.64M |