Shenzhen Soling Industrial Co Ltd

002766
🏛️ china →
5.75
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-30 6.10 6.46 6.10 6.41 5.0M
2021-12-29 6.92 6.94 6.42 6.42 4.8M
2021-12-28 7.00 7.10 6.52 6.76 5.1M
2021-12-27 6.47 6.77 6.47 6.77 3.0M
2021-12-24 6.61 6.65 6.42 6.45 2.6M
2021-12-23 6.80 6.80 6.55 6.66 2.8M
2021-12-22 6.79 6.88 6.55 6.74 3.0M
2021-12-21 6.86 6.94 6.63 6.67 2.5M
2021-12-20 6.86 7.02 6.80 6.82 3.2M
2021-12-17 6.99 7.10 6.81 7.00 3.9M
2021-12-16 6.81 7.00 6.78 6.79 4.1M
2021-12-15 7.06 7.35 6.90 6.93 6.9M
2021-12-14 6.60 7.12 6.50 7.12 8.3M
2021-12-13 7.00 7.21 6.63 6.78 11.2M
2021-12-10 6.86 6.87 6.54 6.87 4.0M
2021-12-09 6.12 6.75 6.12 6.54 11.5M
2021-12-08 6.44 6.64 6.44 6.44 3.7M
2021-12-07 7.24 7.49 6.78 6.78 12.0M
2021-12-06 7.12 7.14 7.01 7.14 5.6M
2021-12-03 6.77 6.80 6.60 6.80 5.5M
2021-12-02 6.25 6.48 6.08 6.48 4.1M
2021-12-01 6.17 6.17 5.71 6.17 15.3M
2021-11-30 5.88 5.88 5.88 5.88 0.3M
2021-11-29 5.60 5.60 5.60 5.60 0.5M
2021-11-26 5.09 5.33 4.91 5.33 5.9M
2021-11-25 5.24 5.26 4.82 5.08 8.1M
2021-11-24 4.88 5.02 4.88 5.02 1.9M
2021-11-23 4.63 4.78 4.63 4.78 3.9M
2021-11-22 4.45 4.62 4.44 4.55 2.0M
2021-11-19 4.40 4.55 4.40 4.47 2.2M
2021-11-18 4.35 4.52 4.35 4.44 1.8M
2021-11-17 4.54 4.55 4.48 4.49 1.4M
2021-11-16 4.59 4.60 4.55 4.55 1.3M
2021-11-15 4.64 4.64 4.54 4.58 1.5M
2021-11-12 4.69 4.72 4.61 4.62 1.6M
2021-11-11 4.65 4.73 4.62 4.70 1.4M
2021-11-10 4.58 4.77 4.56 4.65 2.2M
2021-11-09 4.50 4.65 4.50 4.61 1.4M
2021-11-08 4.50 4.60 4.45 4.54 1.1M
2021-11-05 4.55 4.65 4.49 4.53 1.8M
2021-11-04 4.62 4.62 4.51 4.51 1.2M
2021-11-03 4.60 4.65 4.55 4.60 0.5M
2021-11-02 4.59 4.71 4.54 4.60 1.6M
2021-11-01 4.47 4.73 4.44 4.64 2.8M
2021-10-29 4.39 4.56 4.19 4.50 4.1M
2021-10-28 4.39 4.50 4.31 4.41 1.5M
2021-10-27 4.40 4.47 4.38 4.38 1.1M
2021-10-26 4.40 4.47 4.38 4.44 1.3M
2021-10-25 4.46 4.55 4.39 4.41 1.3M
2021-10-22 4.42 4.53 4.37 4.52 0.8M
2021-10-21 4.44 4.47 4.34 4.44 0.9M
2021-10-20 4.47 4.47 4.37 4.41 1.2M
2021-10-19 4.63 4.70 4.44 4.47 1.3M
2021-10-18 4.59 4.78 4.59 4.62 1.0M
2021-10-15 4.63 4.72 4.57 4.65 1.0M
2021-10-14 4.68 4.89 4.68 4.78 1.3M
2021-10-13 4.61 4.74 4.58 4.67 1.1M
2021-10-12 4.53 4.61 4.53 4.61 1.1M
2021-10-11 4.50 4.59 4.47 4.53 0.8M
2021-10-08 4.50 4.59 4.40 4.50 0.7M
2021-09-30 4.33 4.53 4.33 4.50 0.9M
2021-09-29 4.42 4.42 4.33 4.38 0.8M
2021-09-28 4.55 4.55 4.35 4.42 1.8M
2021-09-27 4.85 4.85 4.55 4.55 2.4M
2021-09-24 4.78 5.01 4.72 4.79 1.6M
2021-09-23 4.81 4.87 4.74 4.78 1.6M
2021-09-22 4.68 4.90 4.67 4.84 2.7M
2021-09-17 4.69 4.73 4.60 4.67 1.8M
2021-09-16 4.78 4.87 4.64 4.65 2.7M
2021-09-15 4.78 4.81 4.73 4.80 1.6M
2021-09-14 4.84 4.94 4.76 4.77 2.5M
2021-09-13 4.86 4.95 4.70 4.86 2.5M
2021-09-10 5.00 5.12 4.84 4.84 3.2M
2021-09-09 4.97 5.03 4.85 5.03 2.8M
2021-09-08 5.11 5.13 4.85 4.96 4.5M
2021-09-07 5.25 5.36 5.00 5.10 7.2M
2021-09-06 5.08 5.19 5.03 5.19 7.2M
2021-09-03 4.69 4.94 4.60 4.94 5.2M
2021-09-02 4.75 4.83 4.65 4.70 4.2M
2021-09-01 4.50 4.70 4.45 4.70 4.6M
2021-08-31 4.41 4.48 4.39 4.48 1.7M
2021-08-30 4.43 4.43 4.34 4.41 1.8M
2021-08-27 4.35 4.45 4.30 4.43 2.8M
2021-08-26 4.25 4.48 4.24 4.35 3.1M
2021-08-25 4.25 4.30 4.21 4.29 1.4M
2021-08-24 4.25 4.27 4.20 4.26 1.4M
2021-08-23 4.20 4.27 4.18 4.22 0.7M
2021-08-20 4.24 4.24 4.16 4.20 1.1M
2021-08-19 4.31 4.31 4.21 4.24 1.2M
2021-08-18 4.25 4.26 4.21 4.23 1.0M
2021-08-17 4.33 4.33 4.22 4.26 1.2M
2021-08-16 4.40 4.41 4.32 4.36 1.3M
2021-08-13 4.27 4.42 4.27 4.39 2.2M
2021-08-12 4.21 4.42 4.18 4.31 2.3M
2021-08-11 4.24 4.26 4.19 4.21 1.0M
2021-08-10 4.20 4.26 4.20 4.24 0.8M
2021-08-09 4.20 4.25 4.20 4.23 1.1M
2021-08-06 4.29 4.29 4.20 4.23 1.1M
2021-08-05 4.26 4.39 4.18 4.28 1.4M
2021-08-04 4.38 4.39 4.21 4.24 2.1M
2021-08-03 4.10 4.34 4.10 4.34 3.2M
2021-08-02 4.02 4.13 4.02 4.13 1.0M
2021-07-30 4.03 4.07 4.00 4.06 0.8M
2021-07-29 4.05 4.07 3.99 4.03 0.8M
2021-07-28 4.02 4.07 4.00 4.02 0.7M
2021-07-27 4.00 4.17 4.00 4.02 1.1M
2021-07-26 4.12 4.17 3.97 4.00 2.5M
2021-07-23 4.14 4.20 4.11 4.18 1.4M
2021-07-22 4.21 4.27 4.13 4.18 1.6M
2021-07-21 4.19 4.30 4.18 4.24 1.2M
2021-07-20 4.23 4.23 4.16 4.19 0.7M
2021-07-19 4.24 4.34 4.19 4.22 1.5M
2021-07-16 4.16 4.30 4.08 4.26 1.8M
2021-07-15 4.25 4.30 4.10 4.16 2.8M
2021-07-14 4.24 4.30 4.20 4.23 1.2M
2021-07-13 4.26 4.30 4.23 4.26 1.2M
2021-07-12 4.30 4.34 4.25 4.26 0.8M
2021-07-09 4.29 4.32 4.24 4.29 1.2M
2021-07-08 4.33 4.33 4.27 4.29 0.9M
2021-07-07 4.33 4.39 4.27 4.33 1.6M
2021-07-06 4.30 4.45 4.27 4.39 1.5M
2021-07-05 4.28 4.32 4.23 4.29 0.8M
2021-07-02 4.22 4.28 4.20 4.22 0.9M
2021-07-01 4.30 4.35 4.21 4.23 1.4M
2021-06-30 4.35 4.35 4.25 4.28 0.9M
2021-06-29 4.32 4.39 4.29 4.30 0.8M
2021-06-28 4.38 4.41 4.32 4.33 1.3M
2021-06-25 4.34 4.41 4.30 4.38 1.5M
2021-06-24 4.38 4.42 4.32 4.34 1.0M
2021-06-23 4.27 4.45 4.27 4.38 1.8M
2021-06-22 4.29 4.34 4.26 4.27 0.8M
2021-06-21 4.31 4.35 4.26 4.30 1.9M
2021-06-18 4.33 4.40 4.31 4.35 0.8M
2021-06-17 4.37 4.39 4.28 4.35 1.3M
2021-06-16 4.54 4.66 4.41 4.44 1.6M
2021-06-15 4.38 4.66 4.37 4.54 3.1M
2021-06-11 4.36 4.50 4.30 4.44 1.6M
2021-06-10 4.40 4.41 4.32 4.38 1.2M
2021-06-09 4.41 4.48 4.38 4.42 1.8M
2021-06-08 4.25 4.48 4.23 4.46 2.7M
2021-06-07 4.37 4.37 4.22 4.27 1.3M
2021-06-04 4.40 4.42 4.30 4.37 1.0M
2021-06-03 4.43 4.43 4.33 4.39 0.9M
2021-06-02 4.34 4.52 4.34 4.37 1.2M
2021-06-01 4.31 4.34 4.25 4.34 0.9M
2021-05-31 4.34 4.34 4.27 4.31 0.8M
2021-05-28 4.32 4.38 4.25 4.32 1.2M
2021-05-27 4.40 4.46 4.30 4.33 1.7M
2021-05-26 4.15 4.36 4.15 4.36 2.3M
2021-05-25 4.15 4.21 4.09 4.15 0.7M
2021-05-24 4.05 4.21 4.00 4.14 1.2M
2021-05-21 3.97 4.12 3.95 4.05 1.1M
2021-05-20 4.03 4.06 3.95 4.00 0.5M
2021-05-19 4.02 4.06 3.96 4.02 0.8M
2021-05-18 4.09 4.11 3.88 4.07 1.5M
2021-05-17 4.17 4.23 4.06 4.08 2.1M
2021-05-14 4.30 4.35 4.24 4.27 1.0M
2021-05-13 4.25 4.32 4.24 4.27 0.8M
2021-05-12 4.34 4.35 4.17 4.30 3.0M
2021-05-11 4.44 4.46 4.38 4.39 1.2M
2021-05-10 4.41 4.48 4.37 4.43 1.4M
2021-05-07 4.30 4.52 4.25 4.42 2.7M
2021-05-06 4.26 4.34 4.22 4.30 0.9M
2021-04-30 4.19 4.35 4.18 4.27 1.3M
2021-04-29 4.22 4.26 4.09 4.23 1.4M
2021-04-28 4.27 4.28 4.23 4.25 1.0M
2021-04-27 4.25 4.31 4.20 4.27 1.5M
2021-04-26 4.32 4.37 4.21 4.21 2.4M
2021-04-23 4.28 4.39 4.28 4.35 1.3M
2021-04-22 4.28 4.45 4.25 4.33 1.9M
2021-04-21 4.20 4.31 4.19 4.28 1.2M
2021-04-20 4.35 4.35 4.22 4.23 2.2M
2021-04-19 4.16 4.39 4.16 4.35 2.2M
2021-04-16 4.37 4.50 4.23 4.34 1.9M
2021-04-15 4.55 4.64 4.32 4.32 6.3M
2021-04-14 4.50 4.64 4.46 4.55 2.6M
2021-04-13 4.23 4.60 4.23 4.52 3.9M
2021-04-09 4.48 4.50 4.36 4.39 1.4M
2021-04-08 4.52 4.60 4.45 4.48 1.9M
2021-04-07 4.33 4.64 4.33 4.60 3.4M
2021-04-06 4.50 4.59 4.36 4.42 3.7M
2021-04-02 4.34 4.59 4.27 4.59 4.3M
2021-04-01 4.50 4.54 4.37 4.37 1.4M
2021-03-31 4.24 4.43 4.17 4.43 1.8M
2021-03-30 4.16 4.29 4.16 4.22 0.8M
2021-03-29 4.22 4.26 4.18 4.21 0.8M
2021-03-26 4.16 4.31 4.16 4.22 1.6M
2021-03-25 4.30 4.30 4.15 4.19 1.2M
2021-03-24 4.16 4.40 4.16 4.26 3.2M
2021-03-23 4.41 4.58 4.32 4.37 2.5M
2021-03-22 4.37 4.52 4.27 4.40 1.3M
2021-03-19 4.67 4.67 4.38 4.42 2.8M
2021-03-18 4.32 4.49 4.29 4.49 1.4M
2021-03-17 4.18 4.28 4.15 4.28 1.6M
2021-03-16 4.18 4.27 4.18 4.21 1.1M
2021-03-15 4.27 4.33 4.12 4.20 2.5M
2021-03-12 4.35 4.39 4.28 4.34 2.0M
2021-03-11 4.27 4.46 4.20 4.39 3.9M
2021-03-10 4.38 4.38 4.25 4.25 3.0M
2021-03-09 4.71 4.71 4.47 4.47 6.6M
2021-03-08 4.79 4.82 4.71 4.71 1.6M
2021-03-05 4.76 4.87 4.59 4.83 3.2M
2021-03-04 4.82 4.96 4.74 4.81 3.2M
2021-03-03 4.65 4.88 4.45 4.88 4.2M
2021-03-02 4.92 4.93 4.65 4.66 2.4M
2021-03-01 4.89 4.90 4.62 4.87 5.0M
2021-02-26 4.62 4.89 4.62 4.82 4.1M
2021-02-25 4.51 4.76 4.40 4.75 5.9M
2021-02-24 4.49 4.53 4.27 4.53 5.8M
2021-02-23 4.20 4.31 4.10 4.31 5.3M
2021-02-22 4.10 4.10 3.97 4.10 3.0M
2021-02-19 3.90 3.90 3.90 3.90 0.2M
2021-02-18 3.65 3.71 3.63 3.71 1.1M
2021-02-10 3.35 3.53 3.35 3.53 1.6M
2021-02-09 3.33 3.40 3.32 3.36 0.7M
2021-02-08 3.30 3.38 3.21 3.33 1.7M
2021-02-05 3.40 3.69 3.38 3.38 2.6M
2021-02-04 3.75 3.82 3.56 3.56 1.9M
2021-02-03 3.76 3.84 3.71 3.75 1.1M
2021-02-02 3.80 3.87 3.74 3.79 1.1M
2021-02-01 3.84 3.95 3.80 3.80 2.0M
2021-01-29 3.84 4.06 3.68 4.00 3.5M
2021-01-28 3.90 4.07 3.87 3.87 3.2M
2021-01-27 4.23 4.24 4.07 4.07 3.2M
2021-01-26 4.34 4.37 4.26 4.28 1.8M
2021-01-25 4.30 4.44 4.30 4.38 1.1M
2021-01-22 4.42 4.48 4.36 4.39 1.3M
2021-01-21 4.36 4.44 4.27 4.42 2.3M
2021-01-20 4.32 4.39 4.27 4.32 1.7M
2021-01-19 4.34 4.40 4.25 4.37 1.5M
2021-01-18 4.45 4.47 4.32 4.33 2.3M
2021-01-15 4.46 4.57 4.38 4.44 1.7M
2021-01-14 4.37 4.57 4.23 4.46 3.2M
2021-01-13 4.16 4.38 4.16 4.38 2.4M
2021-01-12 4.16 4.29 4.16 4.21 2.0M
2021-01-11 4.55 4.58 4.28 4.28 4.3M
2021-01-08 4.50 4.50 4.33 4.50 5.4M
2021-01-07 4.18 4.29 4.14 4.29 1.7M
2021-01-06 4.23 4.23 4.02 4.09 4.3M
2021-01-05 4.45 4.46 4.23 4.23 5.5M
2021-01-04 4.48 4.59 4.41 4.45 3.7M