Qinghai Salt Lake Industry Co.,Ltd - 000792.SZ - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	19.45	19.28	19.28	19.63	19.2	78.05M
August 15, 2025	18.96	19.17	19.17	19.19	18.91	62.38M
August 14, 2025	19.35	18.99	18.99	19.39	18.95	71.77M
August 13, 2025	19.37	19.31	19.31	19.49	19.25	72.86M
August 12, 2025	19.77	19.43	19.43	19.78	19.25	106.78M
August 11, 2025	19.71	19.86	19.86	19.98	19.3	198.72M
August 08, 2025	18.4	18.74	18.74	18.87	18.38	61.93M
August 07, 2025	18.33	18.48	18.48	18.5	18.12	59.74M
August 06, 2025	18.24	18.22	18.22	18.34	18.14	34.72M
August 05, 2025	18.18	18.29	18.29	18.43	18.17	45.43M
August 04, 2025	17.97	18.13	18.13	18.14	17.85	40.24M
August 01, 2025	18.14	17.99	17.99	18.2	17.81	51.19M
July 31, 2025	18.51	18.03	18.03	18.57	17.96	85.71M
July 30, 2025	18.88	18.7	18.7	19.14	18.54	68M
July 29, 2025	18.64	18.61	18.61	18.77	18.45	44.13M
July 28, 2025	18.62	18.7	18.7	18.89	18.43	70.21M
July 25, 2025	19.09	18.8	18.8	19.19	18.78	77.67M
July 24, 2025	18.3	18.94	18.94	19.11	18.14	128.56M
July 23, 2025	18.6	18.29	18.29	18.8	18.26	88.14M
July 22, 2025	18.24	18.46	18.46	18.58	18.17	75.45M
July 21, 2025	18.14	18.05	18.05	18.2	18.01	55.39M
July 18, 2025	17.57	18.11	18.11	18.13	17.55	120.6M
July 17, 2025	17.22	17.48	17.48	17.55	17.19	46.1M
July 16, 2025	17.43	17.2	17.2	17.48	17.11	41.46M
July 15, 2025	17.59	17.4	17.4	17.72	17.38	45.61M
July 14, 2025	17.74	17.74	17.74	18.05	17.7	54.87M
July 11, 2025	17.58	17.5	17.5	17.83	17.46	52.14M
July 10, 2025	17.42	17.47	17.47	17.56	17.35	27.64M
July 09, 2025	17.6	17.43	17.43	17.65	17.38	32.46M
July 08, 2025	17.12	17.56	17.56	17.6	17.12	47.69M
July 07, 2025	17.19	17.12	17.12	17.25	17.08	29.69M
July 04, 2025	17.61	17.26	17.26	17.64	17.2	46.76M
July 03, 2025	17.34	17.69	17.69	17.74	17.26	56.84M
July 02, 2025	17.02	17.34	17.34	17.34	16.95	53.26M
July 01, 2025	17.02	17.01	17.01	17.08	16.92	28.46M
June 30, 2025	17.19	17.08	17.08	17.24	16.94	33.12M
June 27, 2025	17.13	17.06	17.06	17.27	17.01	51.12M
June 26, 2025	16.6	16.95	16.95	17.19	16.59	81.79M
June 25, 2025	16.6	16.6	16.6	16.65	16.43	36.57M
June 24, 2025	16.4	16.64	16.64	16.69	16.33	37.95M
June 23, 2025	16.21	16.4	16.4	16.45	16.21	27.75M
June 20, 2025	16.34	16.21	16.21	16.43	16.21	28.94M
June 19, 2025	16.48	16.33	16.33	16.54	16.3	23.68M
June 18, 2025	16.6	16.48	16.48	16.7	16.47	20.68M
June 17, 2025	16.56	16.57	16.57	16.75	16.55	23.14M
June 16, 2025	16.66	16.61	16.61	16.87	16.55	33.21M
June 13, 2025	16.68	16.66	16.66	16.86	16.59	55.43M
June 12, 2025	16.51	16.66	16.66	16.7	16.4	35.08M
June 11, 2025	16.24	16.51	16.51	16.7	16.15	53.92M
June 10, 2025	16.4	16.2	16.2	16.47	16.13	31.54M
June 09, 2025	16.49	16.41	16.41	16.51	16.33	27.86M
June 06, 2025	16.17	16.48	16.48	16.5	16.13	64.07M
June 05, 2025	16.05	16.17	16.17	16.43	15.97	54.44M
June 04, 2025	15.79	15.98	15.98	16.04	15.77	30.07M
June 03, 2025	15.78	15.77	15.77	15.9	15.72	23.95M
May 30, 2025	15.88	15.84	15.84	15.92	15.83	19.47M
May 29, 2025	15.87	15.91	15.91	15.93	15.85	21.18M
May 28, 2025	15.93	15.87	15.87	16	15.87	19.59M
May 27, 2025	15.97	15.93	15.93	16.04	15.92	20.03M
May 26, 2025	16.12	15.98	15.98	16.15	15.95	23.85M

Qinghai Salt Lake Industry Co.,Ltd (000792.SZ) SHZ