Beat the cost-of-living squeeze with our pro tips and helpful hacks - sign up now

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

Shanghai - Shanghai Delayed price. Currency in CNY

Add to watchlist

19.40

+0.45

(+2.37%)

At close: 03:00PM CST

Time period:

24 Sept 2022 - 24 Sept 2023

Show:

Historical prices

Frequency:

Daily

Currency in CNYDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
22 Sept 2023	18.79	19.46	18.79	19.40	19.40	2,568,930
21 Sept 2023	19.18	19.18	18.86	18.95	18.95	1,698,750
20 Sept 2023	19.40	19.54	19.06	19.09	19.09	2,139,660
19 Sept 2023	19.71	19.85	19.29	19.46	19.46	2,266,060
18 Sept 2023	19.90	19.98	19.61	19.85	19.85	1,903,300
15 Sept 2023	19.69	19.98	19.54	19.76	19.76	1,784,800
14 Sept 2023	19.89	19.99	19.68	19.68	19.68	1,774,560
13 Sept 2023	20.21	20.35	19.73	19.89	19.89	2,570,700
12 Sept 2023	20.15	20.30	19.98	20.21	20.21	2,547,100
11 Sept 2023	20.03	20.29	19.80	20.14	20.14	2,325,200
08 Sept 2023	19.84	20.39	19.81	20.04	20.04	2,231,060
07 Sept 2023	20.27	20.29	19.95	19.95	19.95	3,008,900
06 Sept 2023	20.30	20.51	20.15	20.40	20.40	2,769,200
05 Sept 2023	20.65	20.82	20.37	20.50	20.50	4,236,330
04 Sept 2023	20.47	21.55	20.30	20.85	20.85	6,852,210
01 Sept 2023	20.44	20.50	20.10	20.44	20.44	3,670,100
31 Aug 2023	20.30	20.46	19.90	20.32	20.32	4,104,040
30 Aug 2023	20.10	20.39	20.00	20.29	20.29	4,279,880
29 Aug 2023	19.73	20.20	19.40	20.16	20.16	4,269,536
28 Aug 2023	20.56	20.69	19.50	19.60	19.60	4,129,890
25 Aug 2023	20.42	20.43	19.12	19.42	19.42	5,504,330
24 Aug 2023	20.41	20.79	19.90	20.55	20.55	5,585,120
23 Aug 2023	21.33	21.33	20.39	20.51	20.51	6,306,590
22 Aug 2023	21.51	21.79	20.79	21.39	21.39	9,548,210
21 Aug 2023	21.99	23.11	21.80	22.22	22.22	9,565,600
18 Aug 2023	22.93	23.00	21.68	21.68	21.68	9,489,853
17 Aug 2023	22.97	23.31	22.40	22.97	22.97	11,153,730
16 Aug 2023	23.14	23.60	22.60	22.60	22.60	16,608,042
15 Aug 2023	22.22	23.14	22.16	23.14	23.14	11,296,272
14 Aug 2023	20.60	21.32	20.59	21.04	21.04	4,094,822
11 Aug 2023	20.90	21.20	20.61	20.70	20.70	3,702,118
10 Aug 2023	21.00	21.40	20.92	21.01	21.01	3,009,800
09 Aug 2023	20.85	21.29	20.85	21.06	21.06	2,978,766
08 Aug 2023	21.98	22.08	21.01	21.09	21.09	7,693,197
07 Aug 2023	22.11	22.43	21.87	22.16	22.16	4,850,616
04 Aug 2023	21.96	22.29	21.80	22.05	22.05	4,907,996
03 Aug 2023	21.74	22.46	21.65	22.12	22.12	6,105,680
02 Aug 2023	22.48	22.48	21.87	21.89	21.89	10,736,410
01 Aug 2023	23.53	24.88	23.03	23.05	23.05	12,308,314
31 July 2023	22.90	24.00	22.80	23.75	23.75	11,516,400
28 July 2023	22.91	23.66	22.57	23.30	23.30	11,205,870
27 July 2023	23.32	23.60	22.88	23.06	23.06	11,218,240
26 July 2023	22.49	24.42	21.86	23.75	23.75	19,195,170
25 July 2023	22.53	23.00	22.36	22.46	22.46	8,628,080
24 July 2023	21.85	23.55	21.66	22.82	22.82	11,593,160
21 July 2023	21.78	23.90	21.42	22.45	22.45	11,228,871
20 July 2023	22.93	23.09	21.66	21.83	21.83	11,369,400
19 July 2023	22.08	24.00	21.81	23.17	23.17	16,718,540
18 July 2023	22.04	22.35	21.59	22.28	22.28	8,137,910
17 July 2023	21.80	22.11	21.39	21.88	21.88	5,021,730
14 July 2023	22.09	22.55	21.73	21.99	21.99	8,315,400
13 July 2023	22.45	23.27	22.08	22.21	22.21	10,721,730
12 July 2023	22.46	23.01	22.18	22.20	22.20	10,402,460
11 July 2023	22.36	22.50	21.86	22.46	22.46	8,713,207
10 July 2023	22.85	22.95	22.04	22.30	22.30	14,610,580
07 July 2023	20.25	22.42	19.88	22.42	22.42	13,726,770
06 July 2023	20.23	20.65	20.08	20.38	20.38	3,118,830
05 July 2023	20.86	20.99	20.40	20.41	20.41	3,568,630
04 July 2023	20.85	21.00	20.56	20.75	20.75	3,391,200
03 July 2023	21.05	21.25	20.76	21.01	21.01	4,141,810
30 June 2023	21.25	21.33	20.91	20.95	20.95	5,148,720
29 June 2023	21.00	21.60	20.76	21.09	21.09	7,648,840
28 June 2023	20.64	21.66	20.02	21.23	21.23	8,678,290
27 June 2023	20.11	20.67	20.02	20.63	20.63	4,115,500
26 June 2023	20.10	20.55	19.96	20.21	20.21	3,171,700
21 June 2023	20.70	20.80	20.17	20.17	20.17	3,636,260
20 June 2023	20.45	20.86	20.31	20.58	20.58	4,559,037
19 June 2023	21.21	21.60	20.49	20.66	20.66	6,576,270
16 June 2023	20.85	21.40	20.84	20.91	20.91	5,383,560
15 June 2023	20.65	21.07	20.45	20.84	20.84	5,203,830
14 June 2023	20.70	21.19	20.35	20.86	20.86	7,111,960
13 June 2023	20.55	20.95	20.29	20.74	20.74	6,591,310
12 June 2023	20.02	21.45	19.76	20.56	20.56	10,321,180
09 June 2023	22.00	22.30	21.20	21.39	21.39	11,021,400
09 June 2023	0.142 Dividend
08 June 2023	22.97	25.09	22.86	22.86	22.72	15,434,020
07 June 2023	22.43	23.61	22.01	23.29	23.15	13,433,267
06 June 2023	22.35	23.35	21.81	22.94	22.80	13,107,520
05 June 2023	22.90	22.93	22.16	22.32	22.18	7,527,100
02 June 2023	22.69	23.10	22.40	22.71	22.57	9,305,880
01 June 2023	23.00	23.61	22.27	23.15	23.01	12,847,270
31 May 2023	22.90	23.59	22.54	22.88	22.74	11,227,127
30 May 2023	23.30	24.02	22.71	23.06	22.92	19,296,760
29 May 2023	21.72	23.77	21.21	23.77	23.62	21,682,634
26 May 2023	22.61	22.80	21.33	21.61	21.48	17,107,201
25 May 2023	24.30	25.70	23.09	23.15	23.01	21,641,010
24 May 2023	24.40	26.78	23.21	25.66	25.50	28,602,893
23 May 2023	22.43	24.67	22.00	24.67	24.52	26,634,279
22 May 2023	20.58	22.43	20.49	22.43	22.29	13,001,704
19 May 2023	20.66	20.80	20.15	20.39	20.26	5,449,960
18 May 2023	20.88	21.00	20.14	20.61	20.48	11,211,055
17 May 2023	18.66	20.55	18.61	20.55	20.42	9,294,236
16 May 2023	19.01	19.23	18.67	18.68	18.56	3,326,539
15 May 2023	18.50	19.27	18.50	19.21	19.09	6,607,699
12 May 2023	20.08	20.78	19.20	19.20	19.08	9,392,728
11 May 2023	19.15	19.98	18.82	19.35	19.23	4,936,600
10 May 2023	18.74	19.13	18.54	19.02	18.90	2,312,300
09 May 2023	19.30	19.30	18.77	18.87	18.75	2,688,236
08 May 2023	19.32	19.55	19.06	19.27	19.15	2,250,100
05 May 2023	19.57	19.68	19.16	19.30	19.18	2,552,500
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,270.00+3.40(+0.05%)

ASX 2007,068.80+3.60(+0.05%)

AUD/USD0.6443+0.0026(+0.40%)

OIL90.33+0.70(+0.78%)

GOLD1,944.90+5.30(+0.27%)

Bitcoin AUD41,263.49-85.35(-0.21%)

Beat the cost-of-living squeeze with our pro tips and helpful hacks - sign up now

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

ALL ORDS
7,270.00
+3.40(+0.05%)

ASX 200
7,068.80
+3.60(+0.05%)

AUD/USD
0.6443
+0.0026(+0.40%)

OIL
90.33
+0.70(+0.78%)

GOLD
1,944.90
+5.30(+0.27%)

Bitcoin AUD
41,263.49
-85.35(-0.21%)