Shenzhen Soling Industrial Co.,Ltd (SHE:002766)
China
· Delayed Price · Currency is CNY 4.700
+0.080 (1.73%)
Apr 29, 2026, 3:04 PM CST
SHE:002766 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 4.56 | 4.73 | 4.56 | 4.70 | 4.70 | 1.73% | 17,798,000 |
| Apr 28, 2026 | 4.78 | 4.79 | 4.56 | 4.62 | 4.62 | -3.75% | 22,723,500 |
| Apr 27, 2026 | 4.69 | 4.82 | 4.60 | 4.80 | 4.80 | 1.27% | 19,739,270 |
| Apr 24, 2026 | 4.67 | 4.82 | 4.64 | 4.74 | 4.74 | 1.28% | 17,975,990 |
| Apr 23, 2026 | 4.70 | 4.76 | 4.63 | 4.68 | 4.68 | -0.85% | 16,116,650 |
| Apr 22, 2026 | 4.75 | 4.76 | 4.68 | 4.72 | 4.72 | -1.26% | 13,132,860 |
| Apr 21, 2026 | 4.83 | 4.83 | 4.72 | 4.78 | 4.78 | -1.04% | 18,117,910 |
| Apr 20, 2026 | 4.82 | 4.85 | 4.77 | 4.83 | 4.83 | - | 16,203,800 |
| Apr 17, 2026 | 4.85 | 4.88 | 4.72 | 4.83 | 4.83 | -1.23% | 26,851,000 |
| Apr 16, 2026 | 4.78 | 5.09 | 4.77 | 4.89 | 4.89 | 2.73% | 37,854,060 |
| Apr 15, 2026 | 4.87 | 4.88 | 4.74 | 4.76 | 4.76 | -2.06% | 11,524,500 |
| Apr 14, 2026 | 4.90 | 4.95 | 4.77 | 4.86 | 4.86 | -0.41% | 15,052,000 |
| Apr 13, 2026 | 4.86 | 4.88 | 4.82 | 4.88 | 4.88 | 0.21% | 7,559,000 |
| Apr 10, 2026 | 4.84 | 4.95 | 4.83 | 4.87 | 4.87 | 1.46% | 11,811,330 |
| Apr 9, 2026 | 4.90 | 4.90 | 4.79 | 4.80 | 4.80 | -2.44% | 10,634,600 |
| Apr 8, 2026 | 4.87 | 4.93 | 4.85 | 4.92 | 4.92 | 2.93% | 14,272,790 |
| Apr 7, 2026 | 4.70 | 4.79 | 4.67 | 4.78 | 4.78 | 2.14% | 9,431,100 |
| Apr 3, 2026 | 4.90 | 4.90 | 4.68 | 4.68 | 4.68 | -4.10% | 13,960,500 |
| Apr 2, 2026 | 4.99 | 5.02 | 4.85 | 4.88 | 4.88 | -2.79% | 13,171,770 |
| Apr 1, 2026 | 5.05 | 5.07 | 4.96 | 5.02 | 5.02 | 0.80% | 13,220,300 |
| Mar 31, 2026 | 5.00 | 5.07 | 4.96 | 4.98 | 4.98 | -0.80% | 13,786,818 |
| Mar 30, 2026 | 4.91 | 5.07 | 4.84 | 5.02 | 5.02 | 1.21% | 19,289,000 |
| Mar 27, 2026 | 4.85 | 4.96 | 4.83 | 4.96 | 4.96 | 1.43% | 10,882,900 |
| Mar 26, 2026 | 5.00 | 5.05 | 4.86 | 4.89 | 4.89 | -2.40% | 13,304,340 |
| Mar 25, 2026 | 4.97 | 5.02 | 4.93 | 5.01 | 5.01 | 1.62% | 14,692,600 |
| Mar 24, 2026 | 4.85 | 4.94 | 4.77 | 4.93 | 4.93 | 4.01% | 23,672,591 |
| Mar 23, 2026 | 4.90 | 4.98 | 4.70 | 4.74 | 4.74 | -5.58% | 22,311,490 |
| Mar 20, 2026 | 5.21 | 5.26 | 5.02 | 5.02 | 5.02 | -3.46% | 19,702,300 |
| Mar 19, 2026 | 5.29 | 5.32 | 5.17 | 5.20 | 5.20 | -2.44% | 16,848,900 |
| Mar 18, 2026 | 5.31 | 5.37 | 5.22 | 5.33 | 5.33 | 0.38% | 17,943,280 |
| Mar 17, 2026 | 5.34 | 5.52 | 5.31 | 5.31 | 5.31 | -0.19% | 25,658,030 |
| Mar 16, 2026 | 5.27 | 5.33 | 5.24 | 5.32 | 5.32 | - | 15,885,500 |
| Mar 13, 2026 | 5.39 | 5.45 | 5.27 | 5.32 | 5.32 | -1.48% | 24,787,500 |
| Mar 12, 2026 | 5.76 | 5.76 | 5.37 | 5.40 | 5.40 | -2.00% | 48,140,780 |
| Mar 11, 2026 | 5.54 | 5.56 | 5.47 | 5.51 | 5.51 | -0.36% | 14,965,900 |
| Mar 10, 2026 | 5.53 | 5.55 | 5.49 | 5.53 | 5.53 | 1.10% | 14,071,910 |
| Mar 9, 2026 | 5.41 | 5.50 | 5.34 | 5.47 | 5.47 | -0.36% | 19,719,710 |
| Mar 6, 2026 | 5.46 | 5.49 | 5.41 | 5.49 | 5.49 | 0.55% | 14,042,500 |
| Mar 5, 2026 | 5.35 | 5.57 | 5.35 | 5.46 | 5.46 | 3.80% | 28,209,870 |
| Mar 4, 2026 | 5.21 | 5.33 | 5.17 | 5.26 | 5.26 | -0.57% | 18,754,210 |
| Mar 3, 2026 | 5.50 | 5.57 | 5.27 | 5.29 | 5.29 | -3.64% | 28,582,680 |
| Mar 2, 2026 | 5.63 | 5.72 | 5.48 | 5.49 | 5.49 | -5.51% | 35,213,000 |
| Feb 27, 2026 | 5.80 | 5.87 | 5.77 | 5.81 | 5.81 | -0.17% | 17,389,900 |
| Feb 26, 2026 | 5.88 | 5.91 | 5.81 | 5.82 | 5.82 | -1.69% | 20,066,600 |
| Feb 25, 2026 | 5.92 | 5.94 | 5.85 | 5.92 | 5.92 | 0.85% | 24,731,370 |
| Feb 24, 2026 | 6.03 | 6.09 | 5.86 | 5.87 | 5.87 | 0.69% | 37,948,340 |
| Feb 13, 2026 | 5.70 | 5.92 | 5.65 | 5.83 | 5.83 | 2.82% | 45,362,290 |
| Feb 12, 2026 | 5.75 | 5.75 | 5.65 | 5.67 | 5.67 | -1.22% | 19,979,300 |
| Feb 11, 2026 | 5.77 | 5.85 | 5.72 | 5.74 | 5.74 | -0.86% | 18,604,240 |
| Feb 10, 2026 | 5.83 | 5.85 | 5.75 | 5.79 | 5.79 | -1.19% | 23,198,300 |
| Feb 9, 2026 | 5.82 | 5.88 | 5.82 | 5.86 | 5.86 | 1.56% | 24,819,300 |
| Feb 6, 2026 | 5.77 | 5.88 | 5.72 | 5.77 | 5.77 | -0.52% | 30,080,400 |
| Feb 5, 2026 | 5.76 | 5.88 | 5.71 | 5.80 | 5.80 | 0.87% | 39,547,210 |
| Feb 4, 2026 | 5.67 | 5.80 | 5.66 | 5.75 | 5.75 | 0.88% | 24,873,319 |
| Feb 3, 2026 | 5.58 | 5.70 | 5.53 | 5.70 | 5.70 | 3.83% | 29,268,700 |
| Feb 2, 2026 | 5.67 | 5.67 | 5.49 | 5.49 | 5.49 | -2.14% | 27,188,900 |
| Jan 30, 2026 | 5.66 | 5.73 | 5.52 | 5.61 | 5.61 | -1.41% | 28,144,000 |
| Jan 29, 2026 | 5.74 | 5.84 | 5.58 | 5.69 | 5.69 | -1.22% | 31,314,100 |
| Jan 28, 2026 | 5.87 | 5.93 | 5.73 | 5.76 | 5.76 | -4.16% | 44,591,340 |
| Jan 27, 2026 | 6.00 | 6.02 | 5.82 | 6.01 | 6.01 | -0.17% | 37,318,300 |
| Jan 26, 2026 | 6.30 | 6.31 | 5.94 | 6.02 | 6.02 | -5.05% | 55,747,900 |
| Jan 23, 2026 | 6.14 | 6.36 | 6.11 | 6.34 | 6.34 | 3.26% | 57,681,960 |
| Jan 22, 2026 | 6.04 | 6.18 | 5.96 | 6.14 | 6.14 | 3.37% | 65,521,400 |
| Jan 21, 2026 | 5.84 | 5.99 | 5.74 | 5.94 | 5.94 | 1.19% | 61,134,502 |
| Jan 20, 2026 | 6.01 | 6.15 | 5.74 | 5.87 | 5.87 | -2.17% | 107,633,400 |
| Jan 19, 2026 | 6.00 | 6.12 | 6.00 | 6.00 | 6.00 | -10.04% | 24,947,300 |
| Jan 16, 2026 | 7.07 | 7.35 | 6.67 | 6.67 | 6.67 | -9.99% | 118,380,000 |
| Jan 15, 2026 | 7.08 | 7.70 | 7.03 | 7.41 | 7.41 | 5.86% | 184,722,800 |
| Jan 14, 2026 | 6.92 | 7.30 | 6.80 | 7.00 | 7.00 | -2.10% | 142,848,800 |
| Jan 13, 2026 | 6.91 | 7.35 | 6.69 | 7.15 | 7.15 | 1.71% | 161,380,100 |
| Jan 12, 2026 | 6.78 | 7.08 | 6.78 | 7.03 | 7.03 | 4.30% | 122,180,100 |
| Jan 9, 2026 | 6.95 | 7.14 | 6.69 | 6.74 | 6.74 | -6.39% | 145,371,500 |
| Jan 8, 2026 | 7.14 | 7.38 | 6.83 | 7.20 | 7.20 | 1.69% | 194,102,000 |
| Jan 7, 2026 | 8.06 | 8.06 | 7.03 | 7.08 | 7.08 | -3.41% | 260,737,400 |
| Jan 6, 2026 | 6.94 | 7.33 | 6.83 | 7.33 | 7.33 | 10.06% | 169,812,012 |
| Jan 5, 2026 | 6.53 | 6.66 | 6.22 | 6.66 | 6.66 | 10.08% | 56,843,910 |
| Dec 31, 2025 | 5.67 | 6.05 | 5.46 | 6.05 | 6.05 | 10.00% | 91,416,850 |
| Dec 30, 2025 | 5.64 | 5.68 | 5.47 | 5.50 | 5.50 | -3.17% | 42,559,400 |
| Dec 29, 2025 | 5.79 | 5.88 | 5.58 | 5.68 | 5.68 | -1.90% | 54,751,600 |
| Dec 26, 2025 | 5.71 | 5.95 | 5.69 | 5.79 | 5.79 | -0.17% | 56,305,290 |
| Dec 25, 2025 | 5.70 | 5.97 | 5.60 | 5.80 | 5.80 | -0.34% | 68,403,390 |
| Dec 24, 2025 | 5.79 | 6.19 | 5.73 | 5.82 | 5.82 | 1.04% | 82,191,557 |
| Dec 23, 2025 | 5.98 | 6.09 | 5.71 | 5.76 | 5.76 | -4.32% | 101,462,600 |
| Dec 22, 2025 | 5.99 | 6.20 | 5.90 | 6.02 | 6.02 | 2.91% | 167,175,253 |
| Dec 19, 2025 | 5.30 | 5.85 | 5.25 | 5.85 | 5.85 | 9.96% | 96,596,550 |
| Dec 18, 2025 | 5.12 | 5.58 | 5.08 | 5.32 | 5.32 | -2.56% | 96,039,820 |
| Dec 17, 2025 | 5.50 | 5.81 | 5.35 | 5.46 | 5.46 | 3.41% | 136,663,000 |
| Dec 16, 2025 | 5.25 | 5.28 | 5.25 | 5.28 | 5.28 | 10.00% | 24,203,099 |
| Dec 15, 2025 | 4.83 | 4.89 | 4.78 | 4.80 | 4.80 | -1.23% | 7,571,700 |
| Dec 12, 2025 | 4.88 | 4.93 | 4.83 | 4.86 | 4.86 | -0.82% | 12,599,900 |
| Dec 11, 2025 | 5.09 | 5.11 | 4.88 | 4.90 | 4.90 | -3.73% | 16,047,604 |
| Dec 10, 2025 | 5.15 | 5.16 | 5.05 | 5.09 | 5.09 | -1.17% | 9,760,178 |
| Dec 9, 2025 | 5.29 | 5.29 | 5.15 | 5.15 | 5.15 | -2.28% | 10,835,600 |
| Dec 8, 2025 | 5.26 | 5.31 | 5.25 | 5.27 | 5.27 | 0.76% | 7,200,100 |
| Dec 5, 2025 | 5.17 | 5.26 | 5.12 | 5.23 | 5.23 | 1.16% | 8,937,106 |
| Dec 4, 2025 | 5.16 | 5.22 | 5.12 | 5.17 | 5.17 | -0.19% | 6,103,500 |
| Dec 3, 2025 | 5.29 | 5.29 | 5.16 | 5.18 | 5.18 | -2.08% | 8,594,200 |
| Dec 2, 2025 | 5.30 | 5.32 | 5.24 | 5.29 | 5.29 | -0.19% | 8,919,680 |
| Dec 1, 2025 | 5.26 | 5.31 | 5.23 | 5.30 | 5.30 | 1.15% | 11,091,100 |
| Nov 28, 2025 | 5.18 | 5.25 | 5.14 | 5.24 | 5.24 | 1.16% | 7,792,684 |