Shandong Swan CottonIndustrial Machinery Stock Co.,Ltd. - 603029.SS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 13, 2026	20	20.06	20.06	20.25	19.91	1.58M
February 12, 2026	20.17	19.91	19.91	20.25	19.79	1.64M
February 11, 2026	20.27	20.1	20.1	20.3	20	1.65M
February 10, 2026	20.42	20.15	20.15	20.43	20.08	2.24M
February 09, 2026	20.14	20.47	20.47	20.52	20.07	2.75M
February 06, 2026	19.81	19.91	19.91	20.2	19.79	3.06M
February 05, 2026	20.34	19.97	19.97	20.34	19.95	2.97M
February 04, 2026	20.35	19.98	19.98	20.36	19.93	4.13M
February 03, 2026	19.76	19.81	19.81	19.98	19.56	3.48M
February 02, 2026	20.25	19.5	19.5	20.36	19.5	3.96M
January 30, 2026	19.31	19.9	19.9	19.97	19.15	4.02M
January 29, 2026	19.64	19.34	19.34	19.85	19.21	3.2M
January 28, 2026	19.86	19.69	19.69	19.96	19.51	3.02M
January 27, 2026	19.35	19.84	19.84	19.89	19.06	4.19M
January 26, 2026	19.99	20.05	20.05	20.23	19.78	2.9M
January 23, 2026	19.95	19.98	19.98	20.12	19.71	2.29M
January 22, 2026	19.5	19.92	19.92	20	19.47	1.98M
January 21, 2026	19.29	19.6	19.6	19.6	19.2	2.11M
January 20, 2026	19.42	19.39	19.39	19.5	19.15	2.57M
January 19, 2026	19.09	19.42	19.42	19.43	18.94	2.58M
January 16, 2026	18.88	18.93	18.93	19.11	18.77	2.04M
January 15, 2026	18.73	18.83	18.83	18.95	18.66	2.34M
January 14, 2026	18.81	18.74	18.74	19	18.46	2.38M
January 13, 2026	18.71	18.87	18.87	19.05	18.54	2.9M
January 12, 2026	18.5	18.73	18.73	18.83	18.45	2.49M
January 09, 2026	18.56	18.52	18.52	18.61	18.3	2.12M
January 08, 2026	18.21	18.42	18.42	18.44	18.1	1.97M
January 07, 2026	18.34	18.21	18.21	18.38	18.1	1.96M
January 06, 2026	18.37	18.34	18.34	18.57	18.15	2.73M
January 05, 2026	18.24	18.29	18.29	18.58	18.24	2.92M
December 31, 2025	18.35	18.24	18.24	18.35	18.03	2.03M
December 30, 2025	18.4	18.24	18.24	18.63	18.03	2.06M
December 29, 2025	18.38	18.35	18.35	18.45	18.08	1.82M
December 26, 2025	18.48	18.36	18.36	18.67	18.31	1.9M
December 25, 2025	18.33	18.49	18.49	18.53	18.25	1.56M
December 24, 2025	18.17	18.3	18.3	18.34	18.05	1.51M
December 23, 2025	18.19	18.24	18.24	18.28	18.02	1.72M
December 22, 2025	18.43	18.2	18.2	18.62	18.17	2.04M
December 19, 2025	17.95	18.3	18.3	18.37	17.91	2.21M
December 18, 2025	17.72	17.95	17.95	18.05	17.56	2.45M
December 17, 2025	17.7	17.7	17.7	17.86	17.31	1.98M
December 16, 2025	18.11	17.8	17.8	18.11	17.7	2.2M
December 15, 2025	17.84	18.1	18.1	18.25	17.61	2.35M
December 12, 2025	17.79	17.91	17.91	18.44	17.79	2.18M
December 11, 2025	18.37	18	18	18.43	18	2.44M
December 10, 2025	18.62	18.37	18.37	18.7	18.3	1.85M
December 09, 2025	18.74	18.62	18.62	18.88	18.5	2M
December 08, 2025	18.91	18.81	18.81	19.14	18.73	2.1M
December 05, 2025	18.51	18.71	18.71	18.82	18.39	1.52M
December 04, 2025	18.75	18.5	18.5	18.98	18.44	1.72M
December 03, 2025	19.03	18.88	18.88	19.28	18.72	2.49M
December 02, 2025	19.22	19.03	19.03	19.22	18.76	1.82M
December 01, 2025	19.76	19.11	19.11	19.76	19.01	2.8M
November 28, 2025	19.1	19.47	19.47	19.51	18.94	1.64M
November 27, 2025	18.96	19.17	19.17	19.22	18.9	1.56M
November 26, 2025	19.3	18.96	18.96	19.56	18.7	1.91M
November 25, 2025	19.32	19.24	19.24	19.5	19.16	1.75M
November 24, 2025	18.85	19.24	19.24	19.32	18.69	3.4M
November 21, 2025	19.53	18.59	18.59	19.93	18.48	3.18M
November 20, 2025	20.02	19.7	19.7	20.21	19.37	2.76M

Shandong Swan CottonIndustrial Machinery Stock Co.,Ltd. (603029.SS) SHH