Australia markets closed

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

Shanghai - Shanghai Delayed price. Currency in CNY
Add to watchlist
14.02-0.24 (-1.68%)
At close: 03:00PM CST
Time period:
23 July 2023 - 23 July 2024
Show:
Historical prices
Frequency:
Daily
Currency in CNYDownload
DateOpenHighLowClose*Adj. close**Volume
23 July 202414.2314.5414.0114.0214.022,804,130
22 July 202414.3914.4214.2014.2614.262,891,200
19 July 202414.9015.0514.5014.5714.575,553,831
18 July 202414.3015.3114.2215.2015.206,336,132
17 July 202414.1414.6814.0814.5114.513,604,590
16 July 202414.2314.3514.1614.2014.201,420,200
15 July 202414.2314.4614.0514.3714.372,094,500
12 July 202414.2214.3314.1414.2714.271,680,950
11 July 202414.1014.2213.9114.1814.181,894,850
10 July 202413.8714.0313.7313.8913.891,566,540
09 July 202413.6413.8913.3513.8413.842,103,320
08 July 202413.9714.2113.6013.6313.632,034,300
05 July 202413.9213.9213.9213.9213.92-
04 July 202414.2014.3813.9013.9213.922,268,230
03 July 202414.4014.8214.2414.2714.273,431,290
02 July 202414.5614.9714.1014.6414.645,435,300
01 July 202413.8814.9613.8714.5814.585,911,960
28 June 202413.5614.3213.4313.8913.893,318,760
27 June 202413.6813.7713.5313.5413.541,119,690
26 June 202413.4813.6913.1313.6813.681,601,490
25 June 202413.5213.7013.3313.4013.401,446,033
24 June 202413.8214.0913.5113.5113.511,711,060
21 June 202413.7013.9413.7013.8213.82970,500
20 June 202414.1514.1813.8813.9013.901,447,700
19 June 202414.3614.4814.1814.1914.191,336,700
18 June 202414.2114.3914.2114.3614.361,868,090
17 June 202414.1414.6914.0214.3314.332,881,300
14 June 202414.4414.4414.1314.2114.211,847,472
13 June 202414.2014.7514.0714.4214.423,179,572
12 June 202413.9314.1913.9314.1714.171,525,800
11 June 202414.0514.0813.7414.0214.021,747,130
07 June 202414.0014.4014.0014.1814.181,886,500
06 June 202414.7614.8014.0014.0114.014,252,540
05 June 202415.3015.5914.7414.9314.935,538,368
04 June 202414.7316.0014.3315.4715.477,715,698
03 June 202414.9515.1114.6214.7314.732,071,790
31 May 202415.0715.2114.9315.0715.072,394,890
30 May 202415.0815.3814.9215.3115.312,967,160
29 May 202414.9515.1614.7614.9414.941,412,100
28 May 202415.1715.2914.8414.8714.871,623,500
27 May 202415.0515.2414.8015.1815.182,015,610
24 May 202415.5015.6415.1615.1715.173,112,920
23 May 202415.7316.2915.5715.7015.704,125,260
22 May 202415.6515.8315.6015.7015.701,053,816
21 May 202415.8515.9315.6215.7315.731,879,330
20 May 202416.0616.1515.8815.9315.932,009,372
20 May 20240.17 Dividend
17 May 202416.1516.2116.0316.1515.981,731,560
16 May 202416.0016.3216.0016.1215.951,851,570
15 May 202416.0016.2515.8116.0015.832,221,740
14 May 202416.0016.3915.9216.1015.932,465,150
13 May 202416.2516.2915.8415.9615.793,300,930
10 May 202416.7416.9016.2016.5516.385,314,030
09 May 202416.4117.2016.3216.6716.494,743,208
08 May 202416.4816.7616.3116.3816.212,963,490
07 May 202416.3516.4516.2516.4016.232,036,400
06 May 202416.1716.4016.1716.3016.132,286,260
30 Apr 202416.1116.2615.8016.0815.913,265,030
29 Apr 202415.8716.1315.7516.1015.933,350,070
26 Apr 202415.6615.8715.4615.8115.642,580,030
25 Apr 202415.3515.9815.3515.6815.512,871,620
24 Apr 202415.3115.4915.2815.4115.252,073,578
23 Apr 202415.1115.5915.0015.3715.212,573,230
22 Apr 202415.2315.3414.7814.9814.822,005,300
19 Apr 202415.4115.5115.1415.2015.042,318,143
18 Apr 202415.6115.7115.3015.4215.262,758,063
17 Apr 202414.6815.6514.6615.6115.454,306,110
16 Apr 202415.3515.6014.3214.4014.254,624,970
15 Apr 202416.2116.6515.2515.8315.665,114,440
12 Apr 202416.8817.4916.7716.7916.614,751,564
11 Apr 202417.0017.2016.5616.8116.634,355,400
10 Apr 202417.3518.3917.2217.2517.075,222,860
09 Apr 202417.5017.5617.0817.1516.974,156,130
08 Apr 202417.9018.1717.3017.7117.524,407,600
03 Apr 202417.7317.8817.3417.6017.412,646,600
02 Apr 202417.9618.0817.7117.7217.532,792,530
01 Apr 202417.8117.9717.5517.9617.774,262,510
29 Mar 202417.4318.2517.4317.8517.663,611,230
28 Mar 202416.7017.6516.6017.4217.245,355,204
27 Mar 202417.6917.6916.7216.7216.545,547,780
26 Mar 202418.5518.6517.8017.9217.736,585,130
25 Mar 202418.1818.9417.9018.6618.469,635,110
22 Mar 202418.1218.3617.8018.1417.954,928,448
21 Mar 202417.9618.4517.8718.2318.046,512,100
20 Mar 202417.9918.1617.8218.0417.853,899,600
19 Mar 202417.8618.4117.8417.9717.785,793,750
18 Mar 202417.7517.9817.5817.9217.734,635,440
15 Mar 202417.5117.9517.3117.7317.544,568,565
14 Mar 202417.8018.4817.5017.7117.528,040,515
13 Mar 202417.5117.8617.2117.6217.435,319,260
12 Mar 202417.3317.4317.1417.3917.214,207,880
11 Mar 202417.1017.3016.9817.2417.063,698,890
08 Mar 202417.5017.6017.0017.2017.025,701,600
07 Mar 202417.5618.4817.5517.6317.447,770,330
06 Mar 202417.2017.6917.1817.4317.253,608,060
05 Mar 202417.9017.9917.2617.4517.276,774,340
04 Mar 202417.6518.5017.3818.2518.068,987,310
01 Mar 202417.2617.9816.8917.5917.406,832,420
29 Feb 202416.1617.2916.1617.2717.096,803,940
28 Feb 202417.3918.5016.1316.8616.6810,522,755
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...