Shandong Swan CottonIndustrial Machinery Stock Co.,Ltd. (603029.SS)
Shanghai - Shanghai Delayed price. Currency in CNY
Add to watchlist
At close: 03:00PM CST
Time period:
03 May 2023 - 03 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in CNYDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 30 Apr 2024 | 16.11 | 16.26 | 15.80 | 16.08 | 16.08 | 3,265,030 |
| 29 Apr 2024 | 15.87 | 16.13 | 15.75 | 16.10 | 16.10 | 3,350,070 |
| 26 Apr 2024 | 15.66 | 15.87 | 15.46 | 15.81 | 15.81 | 2,580,030 |
| 25 Apr 2024 | 15.35 | 15.98 | 15.35 | 15.68 | 15.68 | 2,871,620 |
| 24 Apr 2024 | 15.31 | 15.49 | 15.28 | 15.41 | 15.41 | 2,073,578 |
| 23 Apr 2024 | 15.11 | 15.59 | 15.00 | 15.37 | 15.37 | 2,573,230 |
| 22 Apr 2024 | 15.23 | 15.34 | 14.78 | 14.98 | 14.98 | 2,005,300 |
| 19 Apr 2024 | 15.41 | 15.51 | 15.14 | 15.20 | 15.20 | 2,318,143 |
| 18 Apr 2024 | 15.61 | 15.71 | 15.30 | 15.42 | 15.42 | 2,758,063 |
| 17 Apr 2024 | 14.68 | 15.65 | 14.66 | 15.61 | 15.61 | 4,306,110 |
| 16 Apr 2024 | 15.35 | 15.60 | 14.32 | 14.40 | 14.40 | 4,624,970 |
| 15 Apr 2024 | 16.21 | 16.65 | 15.25 | 15.83 | 15.83 | 5,114,440 |
| 12 Apr 2024 | 16.88 | 17.49 | 16.77 | 16.79 | 16.79 | 4,751,564 |
| 11 Apr 2024 | 17.00 | 17.20 | 16.56 | 16.81 | 16.81 | 4,355,400 |
| 10 Apr 2024 | 17.35 | 18.39 | 17.22 | 17.25 | 17.25 | 5,222,860 |
| 09 Apr 2024 | 17.50 | 17.56 | 17.08 | 17.15 | 17.15 | 4,156,130 |
| 08 Apr 2024 | 17.90 | 18.17 | 17.30 | 17.71 | 17.71 | 4,407,600 |
| 03 Apr 2024 | 17.73 | 17.88 | 17.34 | 17.60 | 17.60 | 2,646,600 |
| 02 Apr 2024 | 17.96 | 18.08 | 17.71 | 17.72 | 17.72 | 2,792,530 |
| 01 Apr 2024 | 17.81 | 17.97 | 17.55 | 17.96 | 17.96 | 4,262,510 |
| 29 Mar 2024 | 17.43 | 18.25 | 17.43 | 17.85 | 17.85 | 3,611,230 |
| 28 Mar 2024 | 16.70 | 17.65 | 16.60 | 17.42 | 17.42 | 5,355,204 |
| 27 Mar 2024 | 17.69 | 17.69 | 16.72 | 16.72 | 16.72 | 5,547,780 |
| 26 Mar 2024 | 18.55 | 18.65 | 17.80 | 17.92 | 17.92 | 6,585,130 |
| 25 Mar 2024 | 18.18 | 18.94 | 17.90 | 18.66 | 18.66 | 9,635,110 |
| 22 Mar 2024 | 18.12 | 18.36 | 17.80 | 18.14 | 18.14 | 4,928,448 |
| 21 Mar 2024 | 17.96 | 18.45 | 17.87 | 18.23 | 18.23 | 6,512,100 |
| 20 Mar 2024 | 17.99 | 18.16 | 17.82 | 18.04 | 18.04 | 3,899,600 |
| 19 Mar 2024 | 17.86 | 18.41 | 17.84 | 17.97 | 17.97 | 5,793,750 |
| 18 Mar 2024 | 17.75 | 17.98 | 17.58 | 17.92 | 17.92 | 4,635,440 |
| 15 Mar 2024 | 17.51 | 17.95 | 17.31 | 17.73 | 17.73 | 4,568,565 |
| 14 Mar 2024 | 17.80 | 18.48 | 17.50 | 17.71 | 17.71 | 8,040,515 |
| 13 Mar 2024 | 17.51 | 17.86 | 17.21 | 17.62 | 17.62 | 5,319,260 |
| 12 Mar 2024 | 17.33 | 17.43 | 17.14 | 17.39 | 17.39 | 4,207,880 |
| 11 Mar 2024 | 17.10 | 17.30 | 16.98 | 17.24 | 17.24 | 3,698,890 |
| 08 Mar 2024 | 17.50 | 17.60 | 17.00 | 17.20 | 17.20 | 5,701,600 |
| 07 Mar 2024 | 17.56 | 18.48 | 17.55 | 17.63 | 17.63 | 7,770,330 |
| 06 Mar 2024 | 17.20 | 17.69 | 17.18 | 17.43 | 17.43 | 3,608,060 |
| 05 Mar 2024 | 17.90 | 17.99 | 17.26 | 17.45 | 17.45 | 6,774,340 |
| 04 Mar 2024 | 17.65 | 18.50 | 17.38 | 18.25 | 18.25 | 8,987,310 |
| 01 Mar 2024 | 17.26 | 17.98 | 16.89 | 17.59 | 17.59 | 6,832,420 |
| 29 Feb 2024 | 16.16 | 17.29 | 16.16 | 17.27 | 17.27 | 6,803,940 |
| 28 Feb 2024 | 17.39 | 18.50 | 16.13 | 16.86 | 16.86 | 10,522,755 |
| 27 Feb 2024 | 17.00 | 17.59 | 17.00 | 17.49 | 17.49 | 7,214,940 |
| 26 Feb 2024 | 17.25 | 17.84 | 17.03 | 17.11 | 17.11 | 9,943,720 |
| 23 Feb 2024 | 16.43 | 17.20 | 16.07 | 16.67 | 16.67 | 8,310,770 |
| 22 Feb 2024 | 15.32 | 17.17 | 15.32 | 16.38 | 16.38 | 8,859,779 |
| 21 Feb 2024 | 15.27 | 16.05 | 15.11 | 15.61 | 15.61 | 5,600,710 |
| 20 Feb 2024 | 15.23 | 15.38 | 15.11 | 15.35 | 15.35 | 3,262,514 |
| 19 Feb 2024 | 15.25 | 15.50 | 15.06 | 15.38 | 15.38 | 5,173,140 |
| 08 Feb 2024 | 14.20 | 15.30 | 14.08 | 15.19 | 15.19 | 5,983,118 |
| 07 Feb 2024 | 14.15 | 15.46 | 13.45 | 14.66 | 14.66 | 7,758,263 |
| 06 Feb 2024 | 13.28 | 15.05 | 13.20 | 14.05 | 14.05 | 7,655,024 |
| 05 Feb 2024 | 16.38 | 16.40 | 14.67 | 14.67 | 14.67 | 6,567,690 |
| 02 Feb 2024 | 15.99 | 16.85 | 15.61 | 16.30 | 16.30 | 7,015,920 |
| 01 Feb 2024 | 16.10 | 16.91 | 15.92 | 16.14 | 16.14 | 3,975,180 |
| 31 Jan 2024 | 17.20 | 17.35 | 16.02 | 16.10 | 16.10 | 4,180,400 |
| 30 Jan 2024 | 17.95 | 18.14 | 17.35 | 17.36 | 17.36 | 3,271,820 |
| 29 Jan 2024 | 18.72 | 18.90 | 17.96 | 17.96 | 17.96 | 3,353,100 |
| 26 Jan 2024 | 18.71 | 19.18 | 18.51 | 18.72 | 18.72 | 4,395,120 |
| 25 Jan 2024 | 18.20 | 18.86 | 17.88 | 18.79 | 18.79 | 6,511,640 |
| 24 Jan 2024 | 17.65 | 18.48 | 17.50 | 18.21 | 18.21 | 6,114,590 |
| 23 Jan 2024 | 18.00 | 18.04 | 17.39 | 17.67 | 17.67 | 4,140,350 |
| 22 Jan 2024 | 19.42 | 19.42 | 17.78 | 18.02 | 18.02 | 4,562,980 |
| 19 Jan 2024 | 19.54 | 19.91 | 19.40 | 19.40 | 19.40 | 3,800,760 |
| 18 Jan 2024 | 19.67 | 19.99 | 18.80 | 19.44 | 19.44 | 6,726,100 |
| 17 Jan 2024 | 20.80 | 21.05 | 20.14 | 20.15 | 20.15 | 4,321,930 |
| 16 Jan 2024 | 20.87 | 21.76 | 20.55 | 21.10 | 21.10 | 5,790,300 |
| 15 Jan 2024 | 20.70 | 21.40 | 20.49 | 20.85 | 20.85 | 5,620,600 |
| 12 Jan 2024 | 21.74 | 21.74 | 20.73 | 20.87 | 20.87 | 8,255,090 |
| 11 Jan 2024 | 22.00 | 22.25 | 21.30 | 21.76 | 21.76 | 12,911,640 |
| 10 Jan 2024 | 21.63 | 23.80 | 21.50 | 22.51 | 22.51 | 16,754,210 |
| 09 Jan 2024 | 21.22 | 22.17 | 21.07 | 21.82 | 21.82 | 9,651,680 |
| 08 Jan 2024 | 21.30 | 21.93 | 21.01 | 21.05 | 21.05 | 8,968,793 |
| 05 Jan 2024 | 23.00 | 23.38 | 21.58 | 21.72 | 21.72 | 17,254,496 |
| 04 Jan 2024 | 21.48 | 22.79 | 21.31 | 22.79 | 22.79 | 8,856,780 |
| 03 Jan 2024 | 20.79 | 21.07 | 20.50 | 20.72 | 20.72 | 3,098,200 |
| 02 Jan 2024 | 20.42 | 20.90 | 20.40 | 20.78 | 20.78 | 3,417,400 |
| 29 Dec 2023 | 20.10 | 20.47 | 20.10 | 20.40 | 20.40 | 2,609,300 |
| 28 Dec 2023 | 19.85 | 20.52 | 19.53 | 20.29 | 20.29 | 3,987,663 |
| 27 Dec 2023 | 20.27 | 20.47 | 19.80 | 19.95 | 19.95 | 3,848,100 |
| 26 Dec 2023 | 20.92 | 20.92 | 20.26 | 20.34 | 20.34 | 3,949,230 |
| 25 Dec 2023 | 21.38 | 21.58 | 20.65 | 20.65 | 20.65 | 6,269,910 |
| 22 Dec 2023 | 22.30 | 22.36 | 21.15 | 21.38 | 21.38 | 9,608,580 |
| 21 Dec 2023 | 21.93 | 22.66 | 21.51 | 22.13 | 22.13 | 11,493,730 |
| 20 Dec 2023 | 22.02 | 23.65 | 21.98 | 22.03 | 22.03 | 13,840,000 |
| 19 Dec 2023 | 21.90 | 22.60 | 21.43 | 22.22 | 22.22 | 11,097,230 |
| 18 Dec 2023 | 21.59 | 22.74 | 21.50 | 21.89 | 21.89 | 10,029,510 |
| 15 Dec 2023 | 21.05 | 22.76 | 20.98 | 21.84 | 21.84 | 12,960,130 |
| 14 Dec 2023 | 20.96 | 21.66 | 20.93 | 21.27 | 21.27 | 6,129,980 |
| 13 Dec 2023 | 20.90 | 21.54 | 20.80 | 21.13 | 21.13 | 4,770,950 |
| 12 Dec 2023 | 20.55 | 21.08 | 20.51 | 20.89 | 20.89 | 3,300,700 |
| 11 Dec 2023 | 19.86 | 20.74 | 19.80 | 20.61 | 20.61 | 3,521,260 |
| 08 Dec 2023 | 20.72 | 20.89 | 20.08 | 20.24 | 20.24 | 4,815,220 |
| 07 Dec 2023 | 20.93 | 20.93 | 20.61 | 20.74 | 20.74 | 3,717,960 |
| 06 Dec 2023 | 20.60 | 21.35 | 20.51 | 20.94 | 20.94 | 5,416,880 |
| 05 Dec 2023 | 21.23 | 21.50 | 20.76 | 20.76 | 20.76 | 6,667,000 |
| 04 Dec 2023 | 21.20 | 21.74 | 21.16 | 21.37 | 21.37 | 7,406,191 |
| 01 Dec 2023 | 21.44 | 22.60 | 21.07 | 21.41 | 21.41 | 10,361,011 |
| 30 Nov 2023 | 21.69 | 21.76 | 21.05 | 21.32 | 21.32 | 8,921,614 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.