Xiamen Solex High-Tech Industries Co. Ltd. Class A 603992
SSE · China · Producer Manufacturing
CNY 19.39+0.12 (+0.62%)
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 19.39 | +0.62% | CNY 19.31 | CNY 19.58 | CNY 19.30 | 1.68M |
| 2026-09-29 | CNY 19.27 | -0.52% | CNY 19.37 | CNY 19.41 | CNY 19.10 | 1.78M |
| 2026-09-28 | CNY 19.37 | -2.86% | CNY 20.07 | CNY 20.07 | CNY 19.21 | 3.04M |
| 2026-09-24 | CNY 19.94 | -1.77% | CNY 20.28 | CNY 20.38 | CNY 19.91 | 1.99M |
| 2026-09-23 | CNY 20.30 | -0.54% | CNY 20.38 | CNY 20.50 | CNY 20.13 | 2.24M |
| 2026-09-22 | CNY 20.41 | +1.34% | CNY 20.30 | CNY 20.58 | CNY 20.09 | 2.81M |
| 2026-09-21 | CNY 20.14 | +0.55% | CNY 20.13 | CNY 20.38 | CNY 20.00 | 3.32M |
| 2026-09-18 | CNY 20.03 | +2.04% | CNY 19.80 | CNY 20.05 | CNY 19.62 | 2.45M |
| 2026-09-17 | CNY 19.63 | +0.26% | CNY 19.50 | CNY 19.75 | CNY 19.30 | 1.99M |
| 2026-09-16 | CNY 19.58 | -0.71% | CNY 19.63 | CNY 19.72 | CNY 19.17 | 3.23M |
| 2026-09-15 | CNY 19.72 | +2.44% | CNY 19.24 | CNY 19.91 | CNY 19.14 | 4.03M |
| 2026-09-14 | CNY 19.25 | +0.42% | CNY 19.10 | CNY 19.45 | CNY 19.01 | 2.88M |
| 2026-09-11 | CNY 19.17 | -2.79% | CNY 19.66 | CNY 19.66 | CNY 18.89 | 3.41M |
| 2026-09-10 | CNY 19.72 | -1.45% | CNY 20.00 | CNY 20.16 | CNY 19.72 | 2.58M |
| 2026-09-09 | CNY 20.01 | -1.43% | CNY 20.10 | CNY 20.25 | CNY 19.90 | 3.22M |
| 2026-09-08 | CNY 20.30 | -0.59% | CNY 20.43 | CNY 20.53 | CNY 20.12 | 3.24M |
| 2026-09-07 | CNY 20.42 | -1.54% | CNY 20.74 | CNY 20.96 | CNY 20.28 | 5.12M |
| 2026-09-04 | CNY 20.74 | -1.61% | CNY 21.22 | CNY 21.38 | CNY 20.66 | 2.99M |
| 2026-09-03 | CNY 21.08 | +0.67% | CNY 21.13 | CNY 21.23 | CNY 20.90 | 2.81M |
| 2026-09-02 | CNY 20.94 | -2.42% | CNY 21.31 | CNY 21.38 | CNY 20.67 | 3.56M |
| 2026-09-01 | CNY 21.46 | -2.10% | CNY 21.80 | CNY 21.88 | CNY 21.28 | 4.16M |
| 2026-08-31 | CNY 21.92 | +2.86% | CNY 21.45 | CNY 22.55 | CNY 21.00 | 7.46M |
| 2026-08-28 | CNY 21.31 | +0.38% | CNY 21.23 | CNY 21.70 | CNY 21.17 | 3.07M |
| 2026-08-27 | CNY 21.23 | +0.24% | CNY 21.16 | CNY 21.41 | CNY 20.88 | 4.05M |
| 2026-08-26 | CNY 21.18 | -1.81% | CNY 21.56 | CNY 21.57 | CNY 21.04 | 3.90M |
| 2026-08-25 | CNY 21.57 | +2.08% | CNY 21.19 | CNY 21.57 | CNY 20.87 | 3.49M |
| 2026-08-24 | CNY 21.13 | +1.78% | CNY 20.81 | CNY 21.63 | CNY 20.52 | 4.66M |
| 2026-08-21 | CNY 20.76 | +0.48% | CNY 20.79 | CNY 21.08 | CNY 20.46 | 2.84M |
| 2026-08-20 | CNY 20.66 | +0.83% | CNY 20.70 | CNY 21.02 | CNY 20.55 | 3.02M |
| 2026-08-19 | CNY 20.49 | -6.31% | CNY 21.66 | CNY 21.95 | CNY 20.43 | 4.57M |
| 2026-08-18 | CNY 21.87 | -2.93% | CNY 22.55 | CNY 22.55 | CNY 21.86 | 3.60M |
| 2026-08-17 | CNY 22.53 | +1.26% | CNY 22.29 | CNY 22.59 | CNY 21.91 | 3.21M |
| 2026-08-14 | CNY 22.25 | -2.75% | CNY 22.87 | CNY 22.98 | CNY 22.12 | 3.58M |
| 2026-08-13 | CNY 22.88 | +1.02% | CNY 22.70 | CNY 23.31 | CNY 22.52 | 4.95M |
| 2026-08-12 | CNY 22.65 | -0.88% | CNY 22.79 | CNY 23.08 | CNY 22.56 | 5.28M |
| 2026-08-11 | CNY 22.85 | -2.18% | CNY 23.34 | CNY 23.47 | CNY 22.84 | 4.27M |
| 2026-08-10 | CNY 23.36 | -1.31% | CNY 24.06 | CNY 24.10 | CNY 23.07 | 5.70M |
| 2026-08-07 | CNY 23.67 | -4.09% | CNY 24.53 | CNY 24.68 | CNY 23.60 | 5.60M |
| 2026-08-06 | CNY 24.68 | +0.41% | CNY 24.20 | CNY 24.75 | CNY 24.20 | 2.00M |
| 2026-08-05 | CNY 24.58 | +0.74% | CNY 24.48 | CNY 24.85 | CNY 24.18 | 2.32M |
| 2026-08-04 | CNY 24.40 | +0.74% | CNY 24.18 | CNY 24.63 | CNY 24.00 | 2.30M |
| 2026-08-03 | CNY 24.22 | +5.12% | CNY 23.02 | CNY 24.30 | CNY 23.01 | 3.70M |
| 2026-07-31 | CNY 23.04 | +1.05% | CNY 23.07 | CNY 23.65 | CNY 22.91 | 3.22M |
| 2026-07-30 | CNY 22.80 | -1.47% | CNY 23.16 | CNY 23.49 | CNY 22.61 | 2.30M |
| 2026-07-29 | CNY 23.14 | +1.31% | CNY 22.87 | CNY 23.23 | CNY 22.36 | 3.09M |
| 2026-07-28 | CNY 22.84 | +1.38% | CNY 22.54 | CNY 22.99 | CNY 22.16 | 2.82M |
| 2026-07-27 | CNY 22.53 | +4.21% | CNY 21.41 | CNY 22.62 | CNY 21.01 | 3.38M |
| 2026-07-24 | CNY 21.62 | -1.73% | CNY 21.83 | CNY 22.10 | CNY 21.45 | 2.00M |
| 2026-07-23 | CNY 22.00 | -1.17% | CNY 22.14 | CNY 22.45 | CNY 21.92 | 2.33M |
| 2026-07-22 | CNY 22.26 | -3.59% | CNY 23.17 | CNY 23.18 | CNY 22.20 | 3.42M |
| 2026-07-21 | CNY 23.09 | +5.39% | CNY 22.02 | CNY 23.13 | CNY 21.45 | 5.04M |
| 2026-07-20 | CNY 21.91 | -2.49% | CNY 22.71 | CNY 22.98 | CNY 21.47 | 4.13M |
| 2026-07-17 | CNY 22.47 | -5.19% | CNY 23.90 | CNY 23.90 | CNY 22.15 | 3.78M |
| 2026-07-16 | CNY 23.70 | -1.90% | CNY 24.26 | CNY 24.26 | CNY 23.48 | 3.20M |
| 2026-07-15 | CNY 24.16 | -1.23% | CNY 24.43 | CNY 24.70 | CNY 23.91 | 2.77M |
| 2026-07-14 | CNY 24.46 | +3.21% | CNY 23.82 | CNY 24.71 | CNY 23.82 | 4.98M |
| 2026-07-13 | CNY 23.70 | -8.21% | CNY 25.71 | CNY 25.82 | CNY 23.51 | 5.43M |
| 2026-07-10 | CNY 25.82 | -2.38% | CNY 26.21 | CNY 26.45 | CNY 25.82 | 4.12M |
| 2026-07-09 | CNY 26.45 | -1.60% | CNY 26.30 | CNY 27.42 | CNY 26.17 | 4.63M |
| 2026-07-08 | CNY 26.88 | -5.25% | CNY 29.73 | CNY 29.79 | CNY 26.40 | 5.27M |
| 2026-07-07 | CNY 28.37 | -9.10% | CNY 31.79 | CNY 31.88 | CNY 28.21 | 6.42M |
| 2026-07-06 | CNY 31.21 | -4.76% | CNY 32.60 | CNY 32.70 | CNY 31.06 | 3.86M |
| 2026-07-03 | CNY 32.77 | +1.80% | CNY 32.10 | CNY 33.00 | CNY 32.00 | 4.14M |
| 2026-07-02 | CNY 32.19 | -1.11% | CNY 32.23 | CNY 33.26 | CNY 32.01 | 3.67M |
| 2026-07-01 | CNY 32.55 | +0.46% | CNY 32.32 | CNY 32.93 | CNY 31.85 | 3.78M |
| 2026-06-30 | CNY 32.40 | +4.01% | CNY 31.00 | CNY 32.66 | CNY 30.65 | 4.94M |
| 2026-06-29 | CNY 31.15 | +0.39% | CNY 31.01 | CNY 31.57 | CNY 30.29 | 3.54M |
| 2026-06-26 | CNY 31.03 | +0.03% | CNY 30.50 | CNY 31.61 | CNY 30.01 | 4.20M |
| 2026-06-25 | CNY 31.02 | -0.99% | CNY 31.75 | CNY 31.75 | CNY 30.31 | 4.11M |
| 2026-06-24 | CNY 31.33 | -4.48% | CNY 32.58 | CNY 32.85 | CNY 31.24 | 4.90M |
| 2026-06-23 | CNY 32.80 | +0.43% | CNY 32.34 | CNY 33.50 | CNY 32.13 | 4.31M |
| 2026-06-22 | CNY 32.66 | -2.48% | CNY 33.53 | CNY 33.92 | CNY 32.19 | 6.42M |
| 2026-06-18 | CNY 33.49 | +3.94% | CNY 32.00 | CNY 34.31 | CNY 31.81 | 8.61M |
| 2026-06-17 | CNY 32.22 | -0.71% | CNY 32.30 | CNY 33.03 | CNY 31.99 | 4.91M |
| 2026-06-16 | CNY 32.45 | -3.71% | CNY 33.73 | CNY 33.99 | CNY 32.45 | 6.62M |
| 2026-06-15 | CNY 33.70 | +1.54% | CNY 32.87 | CNY 34.20 | CNY 32.55 | 7.71M |
| 2026-06-12 | CNY 33.19 | +4.01% | CNY 31.90 | CNY 33.51 | CNY 31.56 | 10.10M |
| 2026-06-11 | CNY 31.91 | +10.00% | CNY 29.09 | CNY 31.91 | CNY 28.68 | 7.33M |
| 2026-06-10 | CNY 29.01 | -5.29% | CNY 30.85 | CNY 30.98 | CNY 29.01 | 4.27M |
| 2026-06-09 | CNY 30.63 | -2.42% | CNY 31.39 | CNY 31.64 | CNY 29.19 | 7.45M |
| 2026-06-08 | CNY 31.39 | -4.24% | CNY 32.33 | CNY 32.73 | CNY 30.72 | 9.43M |
| 2026-06-05 | CNY 32.78 | +10.00% | CNY 30.27 | CNY 32.78 | CNY 29.70 | 6.95M |
| 2026-06-04 | CNY 29.80 | +0.88% | CNY 29.09 | CNY 30.24 | CNY 29.09 | 3.27M |
| 2026-06-03 | CNY 29.54 | +2.46% | CNY 28.82 | CNY 29.96 | CNY 28.30 | 3.34M |
| 2026-06-02 | CNY 28.83 | -2.27% | CNY 29.55 | CNY 29.80 | CNY 28.35 | 2.68M |
| 2026-06-01 | CNY 29.50 | +5.13% | CNY 28.20 | CNY 29.58 | CNY 28.01 | 4.93M |
| 2026-05-29 | CNY 28.06 | -2.84% | CNY 28.73 | CNY 28.91 | CNY 27.76 | 3.45M |
| 2026-05-28 | CNY 28.88 | -2.30% | CNY 29.46 | CNY 29.75 | CNY 28.74 | 2.66M |
| 2026-05-27 | CNY 29.56 | -1.63% | CNY 29.40 | CNY 30.27 | CNY 29.40 | 3.55M |
| 2026-05-26 | CNY 30.05 | -3.99% | CNY 31.32 | CNY 31.32 | CNY 29.55 | 4.84M |