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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 29, 2025	19.94	20.21	20.21	20.24	19.65	76.71M
September 26, 2025	19.46	19.59	19.59	19.78	19.42	36.85M
September 25, 2025	19.65	19.59	19.59	19.83	19.56	46.02M
September 24, 2025	19.3	19.62	19.62	19.64	19.25	39.95M
September 23, 2025	19.54	19.28	19.28	19.55	19	52.7M
September 22, 2025	19.63	19.58	19.58	20.05	19.45	47.25M
September 19, 2025	19.63	19.83	19.83	20.1	19.6	61.46M
September 18, 2025	20.01	19.6	19.6	20.04	19.38	74.9M
September 17, 2025	20.05	20.1	20.1	20.18	19.92	46M
September 16, 2025	20.58	20.12	20.12	20.66	19.95	54.17M
September 15, 2025	20.21	20.44	20.44	20.73	20.21	60.59M
September 12, 2025	20.15	20.26	20.26	20.45	19.96	61.71M
September 11, 2025	20	20.16	20.16	20.32	19.96	59.85M
September 10, 2025	20.26	19.99	19.99	20.35	19.77	105M
September 09, 2025	20.61	20.71	20.71	20.93	20.5	74.93M
September 08, 2025	20.31	20.79	20.79	20.89	19.96	125.86M
September 05, 2025	19.2	20.2	20.2	20.2	19.15	106.53M
September 04, 2025	19.46	19.13	19.13	19.75	18.88	76.77M
September 03, 2025	19.85	19.47	19.47	20.08	19.38	64.75M
September 02, 2025	20.07	19.73	19.73	20.23	19.61	75.29M
September 01, 2025	20.24	20.06	20.06	20.3	19.81	82.55M
August 29, 2025	19.59	20.28	20.28	20.48	19.59	111.33M
August 28, 2025	19.38	19.69	19.69	19.74	19.15	79.84M
August 27, 2025	19.81	19.41	19.41	19.98	19.39	81.79M
August 26, 2025	19.55	19.8	19.8	19.97	19.41	74.55M
August 25, 2025	19.5	19.55	19.55	19.67	19.33	76.18M
August 22, 2025	19.24	19.33	19.33	19.4	19.21	49.67M
August 21, 2025	19.2	19.3	19.3	19.42	19.15	66.02M
August 20, 2025	18.9	19.17	19.17	19.41	18.82	68.69M
August 19, 2025	19.19	19.11	19.11	19.34	19.06	49.2M
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

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