Shanghai Trendzone Construction Decoration Group Co.,Ltd. - 603030.SS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 29, 2025	3.25	3.07	3.07	3.27	3	78.34M
September 26, 2025	3.35	3.13	3.13	3.4	3.13	139.29M
September 25, 2025	3.27	3.47	3.47	3.52	3.19	171.64M
September 24, 2025	3.57	3.35	3.35	3.66	3.31	243.8M
September 23, 2025	3.17	3.43	3.43	3.43	3.14	67.54M
September 22, 2025	3.17	3.12	3.12	3.3	3.06	164.63M
September 19, 2025	3.32	3.21	3.21	3.57	3.16	292.4M
September 18, 2025	2.99	3.31	3.31	3.31	2.98	274.55M
September 17, 2025	3	3.01	3.01	3.07	2.95	141.94M
September 16, 2025	3.27	3	3	3.29	2.98	244.04M
September 15, 2025	2.81	3.08	3.08	3.08	2.81	92.74M
September 12, 2025	2.77	2.8	2.8	2.81	2.76	55.6M
September 11, 2025	2.75	2.77	2.77	2.77	2.71	38.22M
September 10, 2025	2.71	2.77	2.77	2.81	2.71	54.35M
September 09, 2025	2.73	2.71	2.71	2.74	2.7	34.36M
September 08, 2025	2.73	2.73	2.73	2.75	2.69	41.53M
September 05, 2025	2.7	2.74	2.74	2.76	2.66	53.45M
September 04, 2025	2.69	2.67	2.67	2.74	2.63	47.65M
September 03, 2025	2.75	2.69	2.69	2.78	2.67	48.59M
September 02, 2025	2.73	2.75	2.75	2.77	2.67	70.98M
September 01, 2025	2.59	2.74	2.74	2.8	2.57	103.41M
August 29, 2025	2.63	2.58	2.58	2.63	2.57	28.61M
August 28, 2025	2.63	2.62	2.62	2.66	2.54	52.2M
August 27, 2025	2.7	2.64	2.64	2.72	2.64	67.4M
August 26, 2025	2.69	2.7	2.7	2.73	2.66	57.23M
August 25, 2025	2.7	2.69	2.69	2.71	2.66	52.98M
August 22, 2025	2.68	2.7	2.7	2.71	2.65	52.58M
August 21, 2025	2.66	2.68	2.68	2.71	2.65	58.69M
August 20, 2025	2.65	2.66	2.66	2.66	2.62	35.04M
August 19, 2025	2.65	2.66	2.66	2.67	2.63	38.51M
August 18, 2025	2.65	2.66	2.66	2.68	2.62	46.55M
August 15, 2025	2.65	2.65	2.65	2.66	2.63	34.26M
August 14, 2025	2.69	2.66	2.66	2.7	2.62	49.63M
August 13, 2025	2.72	2.68	2.68	2.73	2.67	31.68M
August 12, 2025	2.72	2.71	2.71	2.76	2.7	34.27M
August 11, 2025	2.67	2.73	2.73	2.76	2.67	51.86M
August 08, 2025	2.67	2.68	2.68	2.69	2.65	27.74M
August 07, 2025	2.69	2.67	2.67	2.72	2.67	36.06M
August 06, 2025	2.69	2.7	2.7	2.72	2.64	43.29M
August 05, 2025	2.66	2.68	2.68	2.71	2.65	36.23M
August 04, 2025	2.61	2.66	2.66	2.66	2.57	36.84M
August 01, 2025	2.67	2.64	2.64	2.77	2.63	50.11M
July 31, 2025	2.67	2.68	2.68	2.78	2.66	77.86M
July 30, 2025	2.69	2.68	2.68	2.72	2.65	51.45M
July 29, 2025	2.73	2.69	2.69	2.75	2.64	74.76M
July 28, 2025	2.84	2.72	2.72	2.86	2.71	160.97M
July 25, 2025	2.6	2.84	2.84	2.84	2.58	123.05M
July 24, 2025	2.56	2.58	2.58	2.6	2.55	27.53M
July 23, 2025	2.61	2.56	2.56	2.63	2.56	32.6M
July 22, 2025	2.65	2.6	2.6	2.66	2.58	30.5M
July 21, 2025	2.57	2.62	2.62	2.69	2.57	46.09M
July 18, 2025	2.62	2.57	2.57	2.62	2.56	22.7M
July 17, 2025	2.61	2.61	2.61	2.62	2.58	22.45M
July 16, 2025	2.59	2.61	2.61	2.63	2.58	22.59M
July 15, 2025	2.66	2.58	2.58	2.66	2.55	49.93M
July 14, 2025	2.74	2.67	2.67	2.75	2.67	41.09M
July 11, 2025	2.75	2.75	2.75	2.86	2.69	73.21M
July 10, 2025	2.7	2.81	2.81	2.94	2.67	100.62M
July 09, 2025	2.69	2.71	2.71	2.74	2.68	28.06M
July 08, 2025	2.68	2.7	2.7	2.72	2.67	24.27M

Shanghai Trendzone Construction Decoration Group Co.,Ltd. (603030.SS) SHH