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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

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