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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 05, 2025	28.75	30.39	30.39	30.49	28.59	3.3M
September 04, 2025	31.1	29.24	29.24	31.8	28.77	4.18M
September 03, 2025	29.12	31.01	31.01	31.5	29.12	7.77M
September 02, 2025	29.2	29.12	29.12	29.55	28.78	4.75M
September 01, 2025	29.15	29.22	29.22	29.5	28.78	3.12M
August 29, 2025	29.45	29.3	29.3	29.95	29.08	2.39M
August 28, 2025	29.51	29.39	29.39	30.11	28.5	4.01M
August 27, 2025	30.6	29.74	29.74	31.5	29.74	4.35M
August 26, 2025	31.48	30.81	30.81	31.5	30.39	5.35M
August 25, 2025	29.38	31.5	31.5	31.75	28.6	10.11M
August 22, 2025	30.13	29.41	29.41	30.29	29.31	4.98M
August 21, 2025	30.01	30.23	30.23	31.25	29.95	7.27M
August 20, 2025	28.75	29.87	29.87	30.79	28.3	9.4M
August 19, 2025	27.13	29.06	29.06	29.55	26.33	11.56M
August 18, 2025	27.3	27.18	27.18	27.4	26.78	4.69M
August 15, 2025	27.23	27.18	27.18	27.6	27.03	5.13M
August 14, 2025	28.77	27.3	27.3	28.79	27.22	7.72M
August 13, 2025	29.02	28.77	28.77	29.02	27.38	9.8M
August 12, 2025	29.6	29.11	29.11	30	28.35	10.1M
August 11, 2025	30	29.87	29.87	30.8	29.38	6.5M
August 08, 2025	29.03	30.36	30.36	31.25	28.55	8.19M
August 07, 2025	28.5	29.05	29.05	29.3	28.25	4.95M
August 06, 2025	29.25	29.05	29.05	29.28	27.08	7.78M
August 05, 2025	29.6	28.78	28.78	30.57	28.66	6.36M
August 04, 2025	29.84	29.98	29.98	30.55	28.35	8.23M
August 01, 2025	28.52	29.49	29.49	29.53	27.8	8.52M
July 31, 2025	28.34	28.1	28.1	28.77	27.42	6.23M
July 30, 2025	28.4	28.64	28.64	28.97	27.5	9.85M
July 29, 2025	27.8	28.77	28.77	28.96	27.5	10.32M
July 28, 2025	27.68	27.66	27.66	28.54	26.8	10.15M
July 25, 2025	26	27.1	27.1	27.98	25.56	12.63M
July 24, 2025	24.49	26.34	26.34	26.57	24.49	13.92M
July 23, 2025	23.66	24.15	24.15	24.45	23.66	4.94M
July 22, 2025	22.32	24.05	24.05	24.4	22.03	8.01M
July 21, 2025	21.8	22.32	22.32	23.04	21.8	6.07M
July 18, 2025	20.92	21.42	21.42	22.8	20.9	6.41M
July 17, 2025	21.01	20.78	20.78	21.15	20.63	1.34M
July 16, 2025	20.83	21.01	21.01	21.4	20.66	1.84M
July 15, 2025	20.69	20.83	20.83	20.96	20.5	1.13M
July 14, 2025	20.69	20.71	20.71	20.95	20.53	803,600
July 11, 2025	20.78	20.56	20.56	20.78	20.43	857,646
July 10, 2025	20.7	20.59	20.59	20.87	20.37	1.21M
July 09, 2025	20.65	20.78	20.78	21.2	20.57	1.57M
July 08, 2025	20.37	20.65	20.65	20.8	20.37	1.16M
July 07, 2025	20.41	20.57	20.57	21.11	20.31	1.88M
July 04, 2025	21.46	21.04	21.04	21.46	21.01	912,295
July 03, 2025	21.48	21.51	21.51	21.65	21.17	949,500
July 02, 2025	21.79	21.39	21.39	21.79	21.34	940,365
July 01, 2025	21.89	21.78	21.78	21.93	21.35	1.21M
June 30, 2025	21.49	21.86	21.86	21.93	20.8	2.32M
June 27, 2025	20.75	21.05	21.05	21.17	20.53	1.36M
June 26, 2025	21.39	20.66	20.66	21.39	20.6	1.38M
June 25, 2025	21.24	21.03	21.03	21.39	20.4	1.46M
June 24, 2025	20.78	21.17	21.17	21.35	20.69	1.98M
June 23, 2025	21.27	20.68	20.68	21.27	20.59	1.5M
June 20, 2025	21.6	21.27	21.27	21.6	21.07	811,600
June 19, 2025	21.93	21.28	21.28	22.33	21	808,316
June 18, 2025	21.61	21.98	21.98	22.22	21.61	783,182
June 17, 2025	21.7	21.8	21.8	21.92	21.5	961,406
June 16, 2025	21.83	21.74	21.74	22.06	21.48	1.73M

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