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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 07, 2025	2.65	2.69	2.69	2.7	2.64	27M
July 04, 2025	2.66	2.66	2.66	2.75	2.65	39.67M
July 03, 2025	2.7	2.67	2.67	2.73	2.66	17.25M
July 02, 2025	2.7	2.7	2.7	2.71	2.66	20.89M
July 01, 2025	2.76	2.7	2.7	2.78	2.67	28.75M
June 30, 2025	2.76	2.76	2.76	2.8	2.73	30.19M
June 27, 2025	2.72	2.76	2.76	2.83	2.7	37.53M
June 26, 2025	2.74	2.76	2.76	2.89	2.67	64.17M
June 25, 2025	2.69	2.71	2.71	2.73	2.68	26.28M
June 24, 2025	2.62	2.7	2.7	2.73	2.59	35.19M
June 23, 2025	2.55	2.61	2.61	2.61	2.5	29.65M
June 20, 2025	2.56	2.57	2.57	2.58	2.5	29.15M
June 19, 2025	2.64	2.54	2.54	2.65	2.52	35.72M
June 18, 2025	2.7	2.65	2.65	2.7	2.63	28.35M
June 17, 2025	2.71	2.7	2.7	2.74	2.68	28.84M
June 16, 2025	2.69	2.71	2.71	2.78	2.68	33.37M
June 13, 2025	2.82	2.69	2.69	2.83	2.69	51.34M
June 12, 2025	2.86	2.84	2.84	2.91	2.81	33.86M
June 11, 2025	2.87	2.85	2.85	2.94	2.84	41.53M
June 10, 2025	2.9	2.86	2.86	2.9	2.83	42.12M
June 09, 2025	2.89	2.9	2.9	2.92	2.84	72.77M
June 06, 2025	2.93	2.84	2.84	3.03	2.82	93.56M
June 05, 2025	2.9	2.92	2.92	2.97	2.83	85.33M
June 04, 2025	2.88	2.9	2.9	2.9	2.82	77.35M
June 03, 2025	2.83	2.88	2.88	2.95	2.83	106.62M
May 30, 2025	2.75	2.85	2.85	3	2.7	201.51M
May 29, 2025	2.52	2.76	2.76	2.76	2.52	137.05M
May 28, 2025	2.54	2.51	2.51	2.57	2.5	33.56M
May 27, 2025	2.55	2.55	2.55	2.56	2.51	31.12M
May 26, 2025	2.52	2.54	2.54	2.56	2.5	31.08M

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