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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 19, 2025	20.38	20.02	20.02	20.63	19.87	1.98M
November 18, 2025	20.54	20.29	20.29	20.56	20.2	1.71M
November 17, 2025	20.5	20.51	20.51	20.6	20.2	1.82M
November 14, 2025	20.15	20.5	20.5	20.56	20.14	2.06M
November 13, 2025	20.5	20.22	20.22	20.5	20	1.73M
November 12, 2025	20.65	20.38	20.38	20.65	20.18	1.95M
November 11, 2025	20.34	20.45	20.45	20.58	20.12	2.88M
November 10, 2025	20.16	20.12	20.12	20.25	20.01	2.32M
November 07, 2025	20.17	20.18	20.18	20.36	20.11	2.07M
November 06, 2025	20.1	20.25	20.25	20.36	19.9	2.04M
November 05, 2025	20.08	20.1	20.1	20.25	19.96	2.51M
November 04, 2025	20.17	20.08	20.08	20.32	19.96	3.39M
November 03, 2025	19.62	20.16	20.16	20.3	19.51	5.03M
October 31, 2025	19.69	19.61	19.61	19.85	19.32	4.94M
October 30, 2025	19.54	19.32	19.32	19.75	19.18	4.63M
October 29, 2025	19.26	19.03	19.03	19.37	18.83	2.13M
October 28, 2025	19.33	19.37	19.37	19.6	19.24	2.42M
October 27, 2025	19.47	19.33	19.33	19.72	19.1	3.57M
October 24, 2025	19.24	19.28	19.28	19.81	19.12	6.16M
October 23, 2025	19.03	19.34	19.34	19.42	18.85	4.78M
October 22, 2025	18.87	19.03	19.03	19.14	18.65	2.99M
October 21, 2025	18.62	18.84	18.84	18.85	18.45	2.9M
October 20, 2025	18.21	18.61	18.61	18.67	18.19	3.09M
October 17, 2025	18.25	18.03	18.03	18.47	18.02	1.96M
October 16, 2025	18.48	18.29	18.29	18.68	18.2	2.2M
October 15, 2025	18.35	18.51	18.51	18.97	18.22	3.04M
October 14, 2025	18.17	18.35	18.35	18.43	18.1	2.46M
October 13, 2025	17.73	18.1	18.1	18.15	17.36	2.24M
October 10, 2025	17.94	18.16	18.16	18.23	17.91	2.03M
October 09, 2025	18.02	17.96	17.96	18.15	17.9	2.02M
September 30, 2025	18.05	17.91	17.91	18.07	17.88	1.41M
September 29, 2025	17.8	17.95	17.95	18.04	17.46	1.62M
September 26, 2025	17.95	17.8	17.8	18.06	17.68	1.77M
September 25, 2025	17.96	17.85	17.85	18.09	17.75	2.16M
September 24, 2025	17.62	17.86	17.86	17.98	17.44	2.32M
September 23, 2025	17.8	17.64	17.64	17.97	17.17	4.24M
September 22, 2025	18.17	17.91	17.91	18.28	17.75	2.17M
September 19, 2025	18.3	18.16	18.16	18.41	17.96	3.14M
September 18, 2025	19.1	18.27	18.27	19.11	18	4.83M
September 17, 2025	19.15	19.11	19.11	19.3	18.95	3.88M
September 16, 2025	18.58	19.15	19.15	19.28	18.58	5.65M
September 15, 2025	18.64	18.58	18.58	18.74	18.45	1.94M
September 12, 2025	18.99	18.64	18.64	18.99	18.64	2.45M
September 11, 2025	19.04	18.95	18.95	19.04	18.68	2.69M
September 10, 2025	18.93	19.05	19.05	19.2	18.84	4.01M
September 09, 2025	18.96	18.92	18.92	19.14	18.79	3.13M
September 08, 2025	18.61	18.88	18.88	18.92	18.61	3.11M
September 05, 2025	18.6	18.61	18.61	18.78	18.2	3.87M
September 04, 2025	18.01	18.59	18.59	19.13	17.91	6.06M

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