Xiamen Solex High-tech Industries Co., Ltd. - 603992.SS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 13, 2026	38.3	37.72	37.72	38.69	37.63	3.44M
February 12, 2026	39.01	38.2	38.2	39.23	37.02	5.99M
February 11, 2026	41.46	39.89	39.89	42.26	38.78	8.1M
February 10, 2026	40	39.99	39.99	40.87	39.76	3.03M
February 09, 2026	42.05	40	40	42.5	39.86	4.9M
February 06, 2026	41.5	41.74	41.74	43.38	40.8	4.82M
February 05, 2026	40.63	41.3	41.3	41.65	40.17	2.24M
February 04, 2026	40.98	40.61	40.61	41.4	40	2.16M
February 03, 2026	40.99	40.93	40.93	41.71	40.2	3.38M
February 02, 2026	43	40.86	40.86	44.05	40.7	3.58M
January 30, 2026	41.91	42.92	42.92	42.99	41.3	3.65M
January 29, 2026	42.48	41.77	41.77	43.45	41.6	3.71M
January 28, 2026	41.99	42.44	42.44	42.53	41.42	4.4M
January 27, 2026	38.89	41.29	41.29	42.18	38	9.26M
January 26, 2026	42.79	38.69	38.69	42.79	38.64	7.89M
January 23, 2026	41.8	42.92	42.92	43.37	41.8	5.11M
January 22, 2026	43.37	43.37	43.37	44.92	41.66	5.22M
January 21, 2026	42.32	43.36	43.36	43.4	41.72	3.98M
January 20, 2026	42.12	42.32	42.32	42.8	40.83	3.97M
January 19, 2026	42.76	42.04	42.04	43.62	41.58	5.05M
January 16, 2026	44.83	42.95	42.95	48.18	42.45	10.24M
January 15, 2026	44.11	44.8	44.8	45.09	42.9	4.23M
January 14, 2026	43.05	44.52	44.52	44.69	42.62	5.26M
January 13, 2026	42.25	42.92	42.92	43.92	41.5	4.55M
January 12, 2026	43.44	42.2	42.2	44	41.8	7.28M
January 09, 2026	39.6	42.15	42.15	42.18	39.4	6.7M
January 08, 2026	39.79	39.62	39.62	40.28	39.36	3.1M
January 07, 2026	39.92	40	40	40.25	39	4.89M
January 06, 2026	40.97	39.9	39.9	41.31	39.76	5.13M
January 05, 2026	40.95	40.89	40.89	41.45	40	4.91M
December 31, 2025	40.72	40.92	40.92	41.78	40	4.56M
December 30, 2025	41.32	40.33	40.33	42.46	40	5.93M
December 29, 2025	41.1	42.4	42.4	43.55	39.58	5.67M
December 26, 2025	43.6	42.03	42.03	43.94	41.6	8.72M
December 25, 2025	41.1	44.48	44.48	45.17	40.5	9.32M
December 24, 2025	39.2	41.08	41.08	42.02	38.93	7.83M
December 23, 2025	37.93	39.63	39.63	40.74	37.1	9.32M
December 22, 2025	39.17	38.21	38.21	41.44	37.68	9.5M
December 19, 2025	36.8	38.6	38.6	40	36	9.05M
December 18, 2025	36.4	36.7	36.7	37.99	36	6.96M
December 17, 2025	35.44	36.39	36.39	37.11	35.44	6.23M
December 16, 2025	35.96	36.6	36.6	36.88	35.35	8.5M
December 15, 2025	35	35.7	35.7	36.71	34.14	11.97M
December 12, 2025	30.34	33.37	33.37	33.37	30.31	6.63M
December 11, 2025	31.22	30.34	30.34	31.22	30.1	2.28M
December 10, 2025	30.6	30.99	30.99	31.1	30.38	2.95M
December 09, 2025	30.76	30.68	30.68	31.89	30.64	4.85M
December 08, 2025	30.32	30.92	30.92	31.04	30.07	4.35M
December 05, 2025	28.17	30	30	30.25	27.92	4.25M
December 04, 2025	28.59	28.38	28.38	28.96	28.22	1.38M
December 03, 2025	28.49	28.31	28.31	28.85	28.06	1.61M
December 02, 2025	28.58	28.12	28.12	28.58	27.87	1.46M
December 01, 2025	28.71	28.58	28.58	28.85	27.7	2.32M
November 28, 2025	29.19	28.86	28.86	29.4	28.5	1.59M
November 27, 2025	28.61	29	29	29.88	28.44	2.4M
November 26, 2025	28.03	28.61	28.61	28.79	27.73	1.21M
November 25, 2025	27.97	28.27	28.27	29.32	27.9	1.51M
November 24, 2025	27.94	28.39	28.39	28.79	27.33	2.26M
November 21, 2025	28.47	28.76	28.76	28.97	27.88	1.25M
November 20, 2025	28.29	28.75	28.75	28.99	28.16	804,045

Xiamen Solex High-tech Industries Co., Ltd. (603992.SS) SHH