Xiamen Solex High-tech Industries Co., Ltd. (SHA:603992)
China
· Delayed Price · Currency is CNY 30.07
-0.42 (-1.38%)
At close: Mar 9, 2026
SHA:603992 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 30.00 | 30.14 | 28.33 | 30.07 | 30.07 | -1.38% | 7,684,452 |
| Mar 6, 2026 | 31.01 | 31.74 | 30.48 | 30.49 | 30.49 | -2.18% | 3,785,303 |
| Mar 5, 2026 | 31.80 | 32.26 | 30.90 | 31.17 | 31.17 | 0.71% | 3,232,907 |
| Mar 4, 2026 | 32.30 | 32.42 | 30.65 | 30.95 | 30.95 | -3.61% | 5,216,583 |
| Mar 3, 2026 | 35.14 | 35.21 | 32.03 | 32.11 | 32.11 | -9.75% | 9,350,478 |
| Mar 2, 2026 | 36.80 | 37.18 | 35.06 | 35.58 | 35.58 | -5.12% | 6,368,389 |
| Feb 27, 2026 | 36.89 | 39.16 | 36.61 | 37.50 | 37.50 | 1.63% | 5,705,900 |
| Feb 26, 2026 | 37.74 | 37.74 | 36.49 | 36.90 | 36.90 | -2.38% | 4,525,107 |
| Feb 25, 2026 | 38.33 | 38.35 | 36.38 | 37.80 | 37.80 | - | 4,489,739 |
| Feb 24, 2026 | 38.00 | 38.59 | 37.59 | 37.80 | 37.80 | 0.21% | 2,970,165 |
| Feb 13, 2026 | 38.30 | 38.69 | 37.63 | 37.72 | 37.72 | -1.26% | 3,439,100 |
| Feb 12, 2026 | 39.01 | 39.23 | 37.02 | 38.20 | 38.20 | -4.24% | 5,987,000 |
| Feb 11, 2026 | 41.46 | 42.26 | 38.78 | 39.89 | 39.89 | -0.25% | 8,097,900 |
| Feb 10, 2026 | 40.00 | 40.87 | 39.76 | 39.99 | 39.99 | -0.02% | 3,026,900 |
| Feb 9, 2026 | 42.05 | 42.50 | 39.86 | 40.00 | 40.00 | -4.17% | 4,901,500 |
| Feb 6, 2026 | 41.50 | 43.38 | 40.80 | 41.74 | 41.74 | 1.07% | 4,818,500 |
| Feb 5, 2026 | 40.63 | 41.65 | 40.17 | 41.30 | 41.30 | 1.70% | 2,237,400 |
| Feb 4, 2026 | 40.98 | 41.40 | 40.00 | 40.61 | 40.61 | -0.78% | 2,163,393 |
| Feb 3, 2026 | 40.99 | 41.71 | 40.20 | 40.93 | 40.93 | 0.17% | 3,378,689 |
| Feb 2, 2026 | 43.00 | 44.05 | 40.70 | 40.86 | 40.86 | -4.80% | 3,583,700 |
| Jan 30, 2026 | 41.91 | 42.99 | 41.30 | 42.92 | 42.92 | 2.75% | 3,647,700 |
| Jan 29, 2026 | 42.48 | 43.45 | 41.60 | 41.77 | 41.77 | -1.58% | 3,713,038 |
| Jan 28, 2026 | 41.99 | 42.53 | 41.42 | 42.44 | 42.44 | 2.79% | 4,403,789 |
| Jan 27, 2026 | 38.89 | 42.18 | 38.00 | 41.29 | 41.29 | 6.72% | 9,264,980 |
| Jan 26, 2026 | 42.79 | 42.79 | 38.64 | 38.69 | 38.69 | -9.86% | 7,887,425 |
| Jan 23, 2026 | 41.80 | 43.37 | 41.80 | 42.92 | 42.92 | -1.04% | 5,106,700 |
| Jan 22, 2026 | 43.37 | 44.92 | 41.66 | 43.37 | 43.37 | 0.02% | 5,223,126 |
| Jan 21, 2026 | 42.32 | 43.40 | 41.72 | 43.36 | 43.36 | 2.46% | 3,978,240 |
| Jan 20, 2026 | 42.12 | 42.80 | 40.83 | 42.32 | 42.32 | 0.67% | 3,969,012 |
| Jan 19, 2026 | 42.76 | 43.62 | 41.58 | 42.04 | 42.04 | -2.12% | 5,047,053 |
| Jan 16, 2026 | 44.83 | 48.18 | 42.45 | 42.95 | 42.95 | -4.13% | 10,239,150 |
| Jan 15, 2026 | 44.11 | 45.09 | 42.90 | 44.80 | 44.80 | 0.63% | 4,225,200 |
| Jan 14, 2026 | 43.05 | 44.69 | 42.62 | 44.52 | 44.52 | 3.73% | 5,261,152 |
| Jan 13, 2026 | 42.25 | 43.92 | 41.50 | 42.92 | 42.92 | 1.71% | 4,548,300 |
| Jan 12, 2026 | 43.44 | 44.00 | 41.80 | 42.20 | 42.20 | 0.12% | 7,282,415 |
| Jan 9, 2026 | 39.60 | 42.18 | 39.40 | 42.15 | 42.15 | 6.39% | 6,697,496 |
| Jan 8, 2026 | 39.79 | 40.28 | 39.36 | 39.62 | 39.62 | -0.95% | 3,095,951 |
| Jan 7, 2026 | 39.92 | 40.25 | 39.00 | 40.00 | 40.00 | 0.25% | 4,891,695 |
| Jan 6, 2026 | 40.97 | 41.31 | 39.76 | 39.90 | 39.90 | -2.42% | 5,128,353 |
| Jan 5, 2026 | 40.95 | 41.45 | 40.00 | 40.89 | 40.89 | -0.07% | 4,912,212 |
| Dec 31, 2025 | 40.72 | 41.78 | 40.00 | 40.92 | 40.92 | 1.46% | 4,557,172 |
| Dec 30, 2025 | 41.32 | 42.46 | 40.00 | 40.33 | 40.33 | -4.88% | 5,933,934 |
| Dec 29, 2025 | 41.10 | 43.55 | 39.58 | 42.40 | 42.40 | 0.88% | 5,674,854 |
| Dec 26, 2025 | 43.60 | 43.94 | 41.60 | 42.03 | 42.03 | -5.51% | 8,723,988 |
| Dec 25, 2025 | 41.10 | 45.17 | 40.50 | 44.48 | 44.48 | 8.28% | 9,319,471 |
| Dec 24, 2025 | 39.20 | 42.02 | 38.93 | 41.08 | 41.08 | 3.66% | 7,833,090 |
| Dec 23, 2025 | 37.93 | 40.74 | 37.10 | 39.63 | 39.63 | 3.72% | 9,315,092 |
| Dec 22, 2025 | 39.17 | 41.44 | 37.68 | 38.21 | 38.21 | -1.01% | 9,501,624 |
| Dec 19, 2025 | 36.80 | 40.00 | 36.00 | 38.60 | 38.60 | 5.18% | 9,051,707 |
| Dec 18, 2025 | 36.40 | 37.99 | 36.00 | 36.70 | 36.70 | 0.85% | 6,955,121 |
| Dec 17, 2025 | 35.44 | 37.11 | 35.44 | 36.39 | 36.39 | -0.57% | 6,234,979 |
| Dec 16, 2025 | 35.96 | 36.88 | 35.35 | 36.60 | 36.60 | 2.52% | 8,503,015 |
| Dec 15, 2025 | 35.00 | 36.71 | 34.14 | 35.70 | 35.70 | 6.98% | 11,967,230 |
| Dec 12, 2025 | 30.34 | 33.37 | 30.31 | 33.37 | 33.37 | 9.99% | 6,632,415 |
| Dec 11, 2025 | 31.22 | 31.22 | 30.10 | 30.34 | 30.34 | -2.10% | 2,275,500 |
| Dec 10, 2025 | 30.60 | 31.10 | 30.38 | 30.99 | 30.99 | 1.01% | 2,954,400 |
| Dec 9, 2025 | 30.76 | 31.89 | 30.64 | 30.68 | 30.68 | -0.78% | 4,845,901 |
| Dec 8, 2025 | 30.32 | 31.04 | 30.07 | 30.92 | 30.92 | 3.07% | 4,353,085 |
| Dec 5, 2025 | 28.17 | 30.25 | 27.92 | 30.00 | 30.00 | 5.71% | 4,250,900 |
| Dec 4, 2025 | 28.59 | 28.96 | 28.22 | 28.38 | 28.38 | 0.25% | 1,376,300 |
| Dec 3, 2025 | 28.49 | 28.85 | 28.06 | 28.31 | 28.31 | 0.68% | 1,611,190 |
| Dec 2, 2025 | 28.58 | 28.58 | 27.87 | 28.12 | 28.12 | -1.61% | 1,460,201 |
| Dec 1, 2025 | 28.71 | 28.85 | 27.70 | 28.58 | 28.58 | -0.97% | 2,324,900 |
| Nov 28, 2025 | 29.19 | 29.40 | 28.50 | 28.86 | 28.86 | -0.48% | 1,588,600 |
| Nov 27, 2025 | 28.61 | 29.88 | 28.44 | 29.00 | 29.00 | 1.36% | 2,397,390 |
| Nov 26, 2025 | 28.03 | 28.79 | 27.73 | 28.61 | 28.61 | 1.20% | 1,206,400 |
| Nov 25, 2025 | 27.97 | 29.32 | 27.90 | 28.27 | 28.27 | -0.42% | 1,506,900 |
| Nov 24, 2025 | 27.94 | 28.79 | 27.33 | 28.39 | 28.39 | -1.29% | 2,263,205 |
| Nov 21, 2025 | 28.47 | 28.97 | 27.88 | 28.76 | 28.76 | 0.03% | 1,247,405 |
| Nov 20, 2025 | 28.29 | 28.99 | 28.16 | 28.75 | 28.75 | 1.55% | 804,045 |
| Nov 19, 2025 | 29.07 | 29.17 | 28.17 | 28.31 | 28.31 | -1.50% | 723,300 |
| Nov 18, 2025 | 28.72 | 29.22 | 28.55 | 28.74 | 28.74 | -0.93% | 947,145 |
| Nov 17, 2025 | 29.24 | 29.25 | 27.70 | 29.01 | 29.01 | -0.65% | 1,223,900 |
| Nov 14, 2025 | 28.81 | 29.60 | 28.50 | 29.20 | 29.20 | 0.52% | 1,091,800 |
| Nov 13, 2025 | 29.05 | 29.33 | 28.50 | 29.05 | 29.05 | -0.79% | 1,154,500 |
| Nov 12, 2025 | 30.00 | 30.20 | 29.14 | 29.28 | 29.28 | -2.82% | 1,084,900 |
| Nov 11, 2025 | 29.64 | 30.30 | 29.64 | 30.13 | 30.13 | 1.69% | 1,467,500 |
| Nov 10, 2025 | 30.47 | 30.58 | 29.59 | 29.63 | 29.63 | -1.23% | 1,309,300 |
| Nov 7, 2025 | 29.28 | 30.32 | 29.06 | 30.00 | 30.00 | 2.18% | 3,367,748 |
| Nov 6, 2025 | 28.05 | 30.00 | 28.03 | 29.36 | 29.36 | 4.67% | 2,635,000 |
| Nov 5, 2025 | 28.00 | 28.26 | 27.60 | 28.05 | 28.05 | 0.18% | 690,200 |
| Nov 4, 2025 | 28.81 | 28.81 | 27.51 | 28.00 | 28.00 | -2.98% | 1,802,100 |
| Nov 3, 2025 | 28.83 | 29.23 | 27.90 | 28.86 | 28.86 | -0.38% | 1,943,500 |
| Oct 31, 2025 | 28.82 | 29.38 | 28.54 | 28.97 | 28.97 | 0.73% | 1,312,691 |
| Oct 30, 2025 | 29.37 | 29.40 | 28.65 | 28.76 | 28.76 | -1.94% | 1,294,519 |
| Oct 29, 2025 | 29.50 | 29.50 | 29.01 | 29.33 | 29.33 | 0.10% | 846,580 |
| Oct 28, 2025 | 29.00 | 29.60 | 28.73 | 29.30 | 29.30 | 1.31% | 1,745,433 |
| Oct 27, 2025 | 28.77 | 29.28 | 28.70 | 28.92 | 28.92 | 0.52% | 1,718,181 |
| Oct 24, 2025 | 28.48 | 29.46 | 28.27 | 28.77 | 28.77 | 3.01% | 2,688,274 |
| Oct 23, 2025 | 27.81 | 28.03 | 27.25 | 27.93 | 27.93 | 0.72% | 981,000 |
| Oct 22, 2025 | 27.92 | 28.05 | 27.66 | 27.73 | 27.73 | -0.29% | 788,077 |
| Oct 21, 2025 | 27.58 | 28.15 | 27.31 | 27.81 | 27.81 | 1.35% | 1,213,800 |
| Oct 20, 2025 | 27.80 | 27.80 | 27.16 | 27.44 | 27.44 | 0.55% | 1,142,500 |
| Oct 17, 2025 | 28.01 | 28.15 | 27.19 | 27.29 | 27.29 | -3.16% | 1,471,000 |
| Oct 16, 2025 | 29.53 | 29.53 | 27.38 | 28.18 | 28.18 | -3.79% | 3,568,821 |
| Oct 15, 2025 | 28.38 | 29.33 | 27.91 | 29.29 | 29.29 | 2.06% | 2,433,491 |
| Oct 14, 2025 | 29.27 | 29.69 | 28.31 | 28.70 | 28.70 | -1.95% | 2,076,485 |
| Oct 13, 2025 | 28.44 | 29.78 | 28.44 | 29.27 | 29.27 | -4.97% | 2,976,712 |
| Oct 10, 2025 | 31.00 | 31.55 | 30.64 | 30.80 | 30.80 | -0.58% | 2,000,084 |
| Oct 9, 2025 | 31.70 | 31.72 | 30.48 | 30.98 | 30.98 | -0.51% | 2,427,275 |