Fujian Septwolves Industry Co., Ltd. - 002029.SZ - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 13, 2026	11.33	11.17	11.17	11.4	11.07	17.53M
February 12, 2026	11.71	11.29	11.29	11.77	11.28	22.77M
February 11, 2026	11.74	11.75	11.75	11.86	11.67	13.06M
February 10, 2026	12.16	11.81	11.81	12.27	11.78	23.37M
February 09, 2026	12.36	12.23	12.23	12.42	12.18	15.25M
February 06, 2026	12.3	12.25	12.25	12.4	12.2	17.35M
February 05, 2026	11.96	12.49	12.49	12.5	11.89	31.02M
February 04, 2026	11.9	11.95	11.95	12.03	11.78	11.19M
February 03, 2026	11.79	11.9	11.9	11.91	11.7	12.24M
February 02, 2026	11.75	11.65	11.65	12.03	11.65	15.32M
January 30, 2026	11.73	11.85	11.85	11.96	11.71	16.51M
January 29, 2026	12.06	11.77	11.77	12.21	11.74	24.81M
January 28, 2026	12.38	12.09	12.09	12.44	12.01	20.68M
January 27, 2026	12.31	12.43	12.43	12.48	12.08	21.4M
January 26, 2026	12.79	12.31	12.31	12.86	12.2	27.92M
January 23, 2026	12.9	12.88	12.88	12.92	12.65	22.73M
January 22, 2026	12.54	12.7	12.7	12.75	12.46	21.29M
January 21, 2026	12.46	12.46	12.46	12.63	12.27	19.07M
January 20, 2026	12.7	12.45	12.45	12.93	12.39	29.81M
January 19, 2026	12.51	12.69	12.69	12.85	12.36	29M
January 16, 2026	12.9	12.47	12.47	13.06	12.46	29.91M
January 15, 2026	13.56	12.83	12.83	13.65	12.68	49.28M
January 14, 2026	13.9	13.74	13.74	14.3	13.51	65.62M
January 13, 2026	14.04	14.16	14.16	14.85	13.55	84.39M
January 12, 2026	14.63	13.85	13.85	14.63	13.57	93.38M
January 09, 2026	12.76	14.04	14.04	14.04	12.44	64.2M
January 08, 2026	12.5	12.76	12.76	13.4	12.38	66.75M
January 07, 2026	11.88	12.2	12.2	12.4	11.73	59.49M
January 06, 2026	11.1	11.77	11.77	12.12	11.05	76.72M
January 05, 2026	11	11.03	11.03	11.36	10.86	32.61M
December 31, 2025	11.44	11.03	11.03	11.47	11	44.37M
December 30, 2025	10.95	11.44	11.44	11.8	10.61	65M
December 29, 2025	11.12	11	11	11.24	10.72	42.67M
December 26, 2025	11.4	11.1	11.1	11.53	11.07	40.67M
December 25, 2025	11.16	11.46	11.46	11.59	10.87	49.1M
December 24, 2025	11.02	11.14	11.14	11.26	11.02	25.77M
December 23, 2025	11.28	11.14	11.14	11.49	11.08	35.86M
December 22, 2025	11.76	11.27	11.27	11.8	11.26	57.01M
December 19, 2025	11.4	11.78	11.78	11.96	11.4	67M
December 18, 2025	10.96	11.26	11.26	11.49	10.87	48.34M
December 17, 2025	11.11	10.98	10.98	11.13	10.56	57.66M
December 16, 2025	11.59	11.46	11.46	11.87	11.15	65.62M
December 15, 2025	11.5	11.4	11.4	11.67	11.14	55.82M
December 12, 2025	11.5	11.76	11.76	11.97	11.28	72.08M
December 11, 2025	11.7	11.4	11.4	11.95	11.34	80.17M
December 10, 2025	11.86	12.02	12.02	12.38	11.6	101.77M
December 09, 2025	12.12	11.63	11.63	12.66	11.51	143.64M
December 08, 2025	10.93	11.76	11.76	11.76	10.91	76.07M
December 05, 2025	10.15	10.69	10.69	10.87	10.01	72.54M
December 04, 2025	10.89	10.49	10.49	11.09	10.15	80.54M
December 03, 2025	10.74	10.08	10.08	10.74	10.08	52.55M
December 02, 2025	10.6	10.64	10.64	10.86	10.24	66.42M
December 01, 2025	10.95	10.81	10.81	11.25	10.79	72.29M
November 28, 2025	10.89	10.95	10.95	11.33	10.61	76.38M
November 27, 2025	10.77	10.72	10.72	11.25	10.64	83.56M
November 26, 2025	9.78	10.76	10.76	10.76	9.61	49.77M
November 25, 2025	9.66	9.78	9.78	9.99	9.58	39.24M
November 24, 2025	9.58	9.39	9.39	9.72	9.21	39.68M
November 21, 2025	10.2	9.57	9.57	10.42	9.53	52.48M
November 20, 2025	10.6	10.38	10.38	10.95	9.88	75.79M

Fujian Septwolves Industry Co., Ltd. (002029.SZ) SHZ