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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 03, 2025	18.36	17.92	17.92	18.84	17.9	4.65M
September 02, 2025	18.46	18.71	18.71	19.66	18.15	6.6M
September 01, 2025	18.34	18.43	18.43	18.73	18.12	3.24M
August 29, 2025	18.48	18.48	18.48	18.72	18.37	2.02M
August 28, 2025	18.92	18.6	18.6	19.08	17.91	4.36M
August 27, 2025	19.6	18.79	18.79	19.6	18.77	4.38M
August 26, 2025	19.09	19.4	19.4	19.46	18.94	4.41M
August 25, 2025	19.21	19.14	19.14	19.39	18.97	3.67M
August 22, 2025	19.31	19.2	19.2	19.37	19.04	3.5M
August 21, 2025	19.27	19.16	19.16	19.42	19.1	3.52M
August 20, 2025	19.15	19.28	19.28	19.34	18.9	5.28M
August 19, 2025	18.45	19.18	19.18	20.25	18.4	7.98M
August 18, 2025	18.6	18.46	18.46	18.7	18.42	2.38M
August 15, 2025	18.42	18.43	18.43	18.53	18.32	1.88M
August 14, 2025	18.97	18.38	18.38	19.06	18.33	2.74M
August 13, 2025	18.9	18.96	18.96	19.06	18.78	2.38M
August 12, 2025	19	18.9	18.9	19.14	18.79	2M
August 11, 2025	19.2	18.93	18.93	19.24	18.91	2.69M
August 08, 2025	18.86	18.91	18.91	18.97	18.71	2.63M
August 07, 2025	18.78	18.83	18.83	18.95	18.72	2.45M
August 06, 2025	18.64	18.79	18.79	18.79	18.52	2.46M
August 05, 2025	18.57	18.58	18.58	18.64	18.44	2.27M
August 04, 2025	18.25	18.4	18.4	18.4	18.15	1.88M
August 01, 2025	18.12	18.25	18.25	18.3	18.06	1.5M
July 31, 2025	18.39	18.06	18.06	18.41	18.01	1.71M
July 30, 2025	18.42	18.4	18.4	18.49	18.17	1.84M
July 29, 2025	18.53	18.37	18.37	18.58	18.17	1.99M
July 28, 2025	18.54	18.51	18.51	18.59	18.44	1.45M
July 25, 2025	18.38	18.43	18.43	18.53	18.32	2.11M
July 24, 2025	18.2	18.35	18.35	18.37	18.01	1.67M
July 23, 2025	18.37	18.18	18.18	18.43	18.18	1.71M
July 22, 2025	18.4	18.35	18.35	18.47	18.25	1.96M
July 21, 2025	18.26	18.36	18.36	18.36	18.17	2.2M
July 18, 2025	18.18	18.17	18.17	18.27	18.03	1.63M
July 17, 2025	18.22	18.15	18.15	18.36	18.1	2.46M
July 16, 2025	17.97	18.27	18.27	18.38	17.97	2.98M
July 15, 2025	18.31	18.05	18.05	18.35	17.82	2.71M
July 14, 2025	18.16	18.31	18.31	18.48	18.07	2.89M
July 11, 2025	17.97	18.25	18.25	18.37	17.87	3.4M
July 10, 2025	18.08	17.97	17.97	18.08	17.85	1.46M
July 09, 2025	18.09	18.08	18.08	18.1	17.93	1.9M
July 08, 2025	17.95	18.01	18.01	18.07	17.89	1.75M

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