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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 19, 2025	29.07	28.31	28.31	29.17	28.17	723,300
November 18, 2025	28.72	28.74	28.74	29.22	28.55	947,145
November 17, 2025	29.24	29.01	29.01	29.25	27.7	1.22M
November 14, 2025	28.81	29.2	29.2	29.6	28.5	1.09M
November 13, 2025	29.05	29.05	29.05	29.33	28.5	1.15M
November 12, 2025	30	29.28	29.28	30.2	29.14	1.08M
November 11, 2025	29.64	30.13	30.13	30.3	29.64	1.47M
November 10, 2025	30.47	29.63	29.63	30.58	29.59	1.31M
November 07, 2025	29.28	30	30	30.32	29.06	3.37M
November 06, 2025	28.05	29.36	29.36	30	28.03	2.64M
November 05, 2025	28	28.05	28.05	28.26	27.6	690,200
November 04, 2025	28.81	28	28	28.81	27.51	1.8M
November 03, 2025	28.83	28.86	28.86	29.23	27.9	1.94M
October 31, 2025	28.82	28.97	28.97	29.38	28.54	1.31M
October 30, 2025	29.37	28.76	28.76	29.4	28.65	1.29M
October 29, 2025	29.5	29.33	29.33	29.5	29.01	846,580
October 28, 2025	29	29.3	29.3	29.6	28.73	1.75M
October 27, 2025	28.77	28.92	28.92	29.28	28.7	1.72M
October 24, 2025	28.48	28.77	28.77	29.46	28.27	2.69M
October 23, 2025	27.81	27.93	27.93	28.03	27.25	981,000
October 22, 2025	27.92	27.73	27.73	28.05	27.66	788,077
October 21, 2025	27.58	27.81	27.81	28.15	27.31	1.21M
October 20, 2025	27.8	27.44	27.44	27.8	27.16	1.14M
October 17, 2025	28.01	27.29	27.29	28.15	27.19	1.47M
October 16, 2025	29.53	28.18	28.18	29.53	27.38	3.57M
October 15, 2025	28.38	29.29	29.29	29.33	27.91	2.43M
October 14, 2025	29.27	28.7	28.7	29.69	28.31	2.08M
October 13, 2025	28.44	29.27	29.27	29.78	28.44	2.98M
October 10, 2025	31	30.8	30.8	31.55	30.64	2M
October 09, 2025	31.7	30.98	30.98	31.72	30.48	2.43M
September 30, 2025	31.35	31.14	31.14	31.57	30.8	2.54M
September 29, 2025	30.72	31.5	31.5	31.5	29.75	4.01M
September 26, 2025	30.5	30.71	30.71	31.75	29.9	3.72M
September 25, 2025	30.61	30.6	30.6	31.09	30.4	3.17M
September 24, 2025	30.77	30.65	30.65	30.77	29.81	3.07M
September 23, 2025	30.86	30.87	30.87	31.34	30.11	3.77M
September 22, 2025	31.84	31.16	31.16	32	30.76	4.03M
September 19, 2025	32.7	31.82	31.82	33.17	31.5	5.98M
September 18, 2025	32.22	32.7	32.7	33.9	31.54	12.41M
September 17, 2025	29	31.9	31.9	31.9	29	4.94M
September 16, 2025	28.01	29	29	29.08	27.85	3.29M
September 15, 2025	28.99	28	28	29.09	27.92	3.75M
September 12, 2025	28.99	29.01	29.01	29.79	28.85	4.34M
September 11, 2025	28.74	29.04	29.04	29.36	27.9	8.19M
September 10, 2025	31	28.99	28.99	32.22	28.8	8.08M
September 09, 2025	29.68	31.3	31.3	31.54	29.41	6.2M
September 08, 2025	30.35	29.67	29.67	30.82	29.5	3.12M
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

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