Shanghai - Delayed Quote CNY

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

15.81 +0.13 (+0.83%)
At close: April 26 at 3:00 PM GMT+8
Currency in CNY
Download
Date Open High Low Close
Adj Close
Volume
Apr 26, 2024 15.66 15.87 15.46 15.81 15.81 2,580,030
Apr 25, 2024 15.35 15.98 15.35 15.68 15.68 2,871,620
Apr 24, 2024 15.31 15.49 15.28 15.41 15.41 2,073,578
Apr 23, 2024 15.11 15.59 15.00 15.37 15.37 2,573,230
Apr 22, 2024 15.23 15.34 14.78 14.98 14.98 2,005,300
Apr 19, 2024 15.41 15.51 15.14 15.20 15.20 2,318,143
Apr 18, 2024 15.61 15.71 15.30 15.42 15.42 2,758,063
Apr 17, 2024 14.68 15.65 14.66 15.61 15.61 4,306,110
Apr 16, 2024 15.35 15.60 14.32 14.40 14.40 4,624,970
Apr 15, 2024 16.21 16.65 15.25 15.83 15.83 5,114,440
Apr 12, 2024 16.88 17.49 16.77 16.79 16.79 4,751,564
Apr 11, 2024 17.00 17.20 16.56 16.81 16.81 4,355,400
Apr 10, 2024 17.35 18.39 17.22 17.25 17.25 5,222,860
Apr 9, 2024 17.50 17.56 17.08 17.15 17.15 4,156,130
Apr 8, 2024 17.90 18.17 17.30 17.71 17.71 4,407,600
Apr 3, 2024 17.73 17.88 17.34 17.60 17.60 2,646,600
Apr 2, 2024 17.96 18.08 17.71 17.72 17.72 2,792,530
Apr 1, 2024 17.81 17.97 17.55 17.96 17.96 4,262,510
Mar 29, 2024 17.43 18.25 17.43 17.85 17.85 3,611,230
Mar 28, 2024 16.70 17.65 16.60 17.42 17.42 5,355,204
Mar 27, 2024 17.69 17.69 16.72 16.72 16.72 5,547,780
Mar 26, 2024 18.55 18.65 17.80 17.92 17.92 6,585,130
Mar 25, 2024 18.18 18.94 17.90 18.66 18.66 9,635,110
Mar 22, 2024 18.12 18.36 17.80 18.14 18.14 4,928,448
Mar 21, 2024 17.96 18.45 17.87 18.23 18.23 6,512,100
Mar 20, 2024 17.99 18.16 17.82 18.04 18.04 3,899,600
Mar 19, 2024 17.86 18.41 17.84 17.97 17.97 5,793,750
Mar 18, 2024 17.75 17.98 17.58 17.92 17.92 4,635,440
Mar 15, 2024 17.51 17.95 17.31 17.73 17.73 4,568,565
Mar 14, 2024 17.80 18.48 17.50 17.71 17.71 8,040,515
Mar 13, 2024 17.51 17.86 17.21 17.62 17.62 5,319,260
Mar 12, 2024 17.33 17.43 17.14 17.39 17.39 4,207,880
Mar 11, 2024 17.10 17.30 16.98 17.24 17.24 3,698,890
Mar 8, 2024 17.50 17.60 17.00 17.20 17.20 5,701,600
Mar 7, 2024 17.56 18.48 17.55 17.63 17.63 7,770,330
Mar 6, 2024 17.20 17.69 17.18 17.43 17.43 3,608,060
Mar 5, 2024 17.90 17.99 17.26 17.45 17.45 6,774,340
Mar 4, 2024 17.65 18.50 17.38 18.25 18.25 8,987,310
Mar 1, 2024 17.26 17.98 16.89 17.59 17.59 6,832,420
Feb 29, 2024 16.16 17.29 16.16 17.27 17.27 6,803,940
Feb 28, 2024 17.39 18.50 16.13 16.86 16.86 10,522,755
Feb 27, 2024 17.00 17.59 17.00 17.49 17.49 7,214,940
Feb 26, 2024 17.25 17.84 17.03 17.11 17.11 9,943,720
Feb 23, 2024 16.43 17.20 16.07 16.67 16.67 8,310,770
Feb 22, 2024 15.32 17.17 15.32 16.38 16.38 8,859,779
Feb 21, 2024 15.27 16.05 15.11 15.61 15.61 5,600,710
Feb 20, 2024 15.23 15.38 15.11 15.35 15.35 3,262,514
Feb 19, 2024 15.25 15.50 15.06 15.38 15.38 5,173,140
Feb 8, 2024 14.20 15.30 14.08 15.19 15.19 5,983,118
Feb 7, 2024 14.15 15.46 13.45 14.66 14.66 7,758,263
Feb 6, 2024 13.28 15.05 13.20 14.05 14.05 7,655,024
Feb 5, 2024 16.38 16.40 14.67 14.67 14.67 6,567,690
Feb 2, 2024 15.99 16.85 15.61 16.30 16.30 7,015,920
Feb 1, 2024 16.10 16.91 15.92 16.14 16.14 3,975,180
Jan 31, 2024 17.20 17.35 16.02 16.10 16.10 4,180,400
Jan 30, 2024 17.95 18.14 17.35 17.36 17.36 3,271,820
Jan 29, 2024 18.72 18.90 17.96 17.96 17.96 3,353,100
Jan 26, 2024 18.71 19.18 18.51 18.72 18.72 4,395,120
Jan 25, 2024 18.20 18.86 17.88 18.79 18.79 6,511,640
Jan 24, 2024 17.65 18.48 17.50 18.21 18.21 6,114,590
Jan 23, 2024 18.00 18.04 17.39 17.67 17.67 4,140,350
Jan 22, 2024 19.42 19.42 17.78 18.02 18.02 4,562,980
Jan 19, 2024 19.54 19.91 19.40 19.40 19.40 3,800,760
Jan 18, 2024 19.67 19.99 18.80 19.44 19.44 6,726,100
Jan 17, 2024 20.80 21.05 20.14 20.15 20.15 4,321,930
Jan 16, 2024 20.87 21.76 20.55 21.10 21.10 5,790,300
Jan 15, 2024 20.70 21.40 20.49 20.85 20.85 5,620,600
Jan 12, 2024 21.74 21.74 20.73 20.87 20.87 8,255,090
Jan 11, 2024 22.00 22.25 21.30 21.76 21.76 12,911,640
Jan 10, 2024 21.63 23.80 21.50 22.51 22.51 16,754,210
Jan 9, 2024 21.22 22.17 21.07 21.82 21.82 9,651,680
Jan 8, 2024 21.30 21.93 21.01 21.05 21.05 8,968,793
Jan 5, 2024 23.00 23.38 21.58 21.72 21.72 17,254,496
Jan 4, 2024 21.48 22.79 21.31 22.79 22.79 8,856,780
Jan 3, 2024 20.79 21.07 20.50 20.72 20.72 3,098,200
Jan 2, 2024 20.42 20.90 20.40 20.78 20.78 3,417,400
Dec 29, 2023 20.10 20.47 20.10 20.40 20.40 2,609,300
Dec 28, 2023 19.85 20.52 19.53 20.29 20.29 3,987,663
Dec 27, 2023 20.27 20.47 19.80 19.95 19.95 3,848,100
Dec 26, 2023 20.92 20.92 20.26 20.34 20.34 3,949,230
Dec 25, 2023 21.38 21.58 20.65 20.65 20.65 6,269,910
Dec 22, 2023 22.30 22.36 21.15 21.38 21.38 9,608,580
Dec 21, 2023 21.93 22.66 21.51 22.13 22.13 11,493,730
Dec 20, 2023 22.02 23.65 21.98 22.03 22.03 13,840,000
Dec 19, 2023 21.90 22.60 21.43 22.22 22.22 11,097,230
Dec 18, 2023 21.59 22.74 21.50 21.89 21.89 10,029,510
Dec 15, 2023 21.05 22.76 20.98 21.84 21.84 12,960,130
Dec 14, 2023 20.96 21.66 20.93 21.27 21.27 6,129,980
Dec 13, 2023 20.90 21.54 20.80 21.13 21.13 4,770,950
Dec 12, 2023 20.55 21.08 20.51 20.89 20.89 3,300,700
Dec 11, 2023 19.86 20.74 19.80 20.61 20.61 3,521,260
Dec 8, 2023 20.72 20.89 20.08 20.24 20.24 4,815,220
Dec 7, 2023 20.93 20.93 20.61 20.74 20.74 3,717,960
Dec 6, 2023 20.60 21.35 20.51 20.94 20.94 5,416,880
Dec 5, 2023 21.23 21.50 20.76 20.76 20.76 6,667,000
Dec 4, 2023 21.20 21.74 21.16 21.37 21.37 7,406,191
Dec 1, 2023 21.44 22.60 21.07 21.41 21.41 10,361,011
Nov 30, 2023 21.69 21.76 21.05 21.32 21.32 8,921,614
Nov 29, 2023 22.40 22.40 21.57 21.75 21.75 12,751,010
Nov 28, 2023 21.40 23.42 21.07 22.61 22.61 21,373,369
Nov 27, 2023 21.67 21.93 21.04 21.29 21.29 11,198,479
Nov 24, 2023 21.41 23.90 21.41 22.18 22.18 19,682,136
Nov 23, 2023 20.21 22.76 20.15 22.76 22.76 10,053,032
Nov 22, 2023 20.06 21.26 20.00 20.69 20.69 7,929,510
Nov 21, 2023 20.30 20.45 20.05 20.22 20.22 2,412,686
Nov 20, 2023 20.18 20.31 19.93 20.24 20.24 2,180,920
Nov 17, 2023 19.81 20.04 19.81 19.98 19.98 1,489,790
Nov 16, 2023 20.11 20.19 19.83 19.85 19.85 1,430,850
Nov 15, 2023 19.98 20.16 19.88 20.12 20.12 2,325,900
Nov 14, 2023 20.18 20.18 19.88 19.97 19.97 1,533,090
Nov 13, 2023 19.80 20.07 19.78 19.99 19.99 1,666,600
Nov 10, 2023 19.79 19.98 19.72 19.94 19.94 1,729,200
Nov 9, 2023 19.89 20.15 19.73 19.86 19.86 1,839,000
Nov 8, 2023 19.98 20.08 19.71 20.00 20.00 2,281,300
Nov 7, 2023 19.77 19.93 19.50 19.84 19.84 1,748,090
Nov 6, 2023 19.79 19.83 19.56 19.80 19.80 2,025,070
Nov 3, 2023 19.33 19.77 19.33 19.60 19.60 1,901,330
Nov 2, 2023 19.65 19.88 19.34 19.39 19.39 2,012,520
Nov 1, 2023 19.68 19.98 19.46 19.66 19.66 3,103,080
Oct 31, 2023 19.73 20.50 19.35 19.58 19.58 6,387,786
Oct 30, 2023 19.02 19.20 18.83 19.20 19.20 1,760,240
Oct 27, 2023 18.62 19.06 18.60 19.02 19.02 1,878,240
Oct 26, 2023 18.79 18.82 18.48 18.75 18.75 1,691,530
Oct 25, 2023 18.51 18.92 18.51 18.84 18.84 1,898,020
Oct 24, 2023 17.55 18.55 17.55 18.49 18.49 3,185,740
Oct 23, 2023 18.24 18.33 17.68 17.75 17.75 2,275,770
Oct 20, 2023 18.42 18.50 18.03 18.24 18.24 1,668,090
Oct 19, 2023 18.63 18.88 18.22 18.23 18.23 2,675,218
Oct 18, 2023 18.75 19.05 18.59 18.59 18.59 1,977,041
Oct 17, 2023 19.23 19.26 18.61 18.88 18.88 2,185,710
Oct 16, 2023 19.13 19.41 19.00 19.23 19.23 1,691,806
Oct 13, 2023 19.35 19.46 19.10 19.13 19.13 1,545,380
Oct 12, 2023 19.43 19.55 19.21 19.45 19.45 1,561,830
Oct 11, 2023 19.29 19.58 19.12 19.44 19.44 1,893,150
Oct 10, 2023 19.42 19.54 19.15 19.22 19.22 1,546,266
Oct 9, 2023 19.70 19.83 19.28 19.36 19.36 2,131,930
Sep 28, 2023 19.41 19.77 19.41 19.71 19.71 2,012,990
Sep 27, 2023 19.14 19.52 19.11 19.43 19.43 2,038,300
Sep 26, 2023 19.03 19.35 19.03 19.27 19.27 1,513,650
Sep 25, 2023 19.61 19.65 19.12 19.18 19.18 2,060,180
Sep 22, 2023 18.79 19.46 18.79 19.40 19.40 2,568,930
Sep 21, 2023 19.18 19.18 18.86 18.95 18.95 1,698,750
Sep 20, 2023 19.40 19.54 19.06 19.09 19.09 2,139,660
Sep 19, 2023 19.71 19.85 19.29 19.46 19.46 2,266,060
Sep 18, 2023 19.90 19.98 19.61 19.85 19.85 1,903,300
Sep 15, 2023 19.69 19.98 19.54 19.76 19.76 1,784,800
Sep 14, 2023 19.89 19.99 19.68 19.68 19.68 1,774,560
Sep 13, 2023 20.21 20.35 19.73 19.89 19.89 2,570,700
Sep 12, 2023 20.15 20.30 19.98 20.21 20.21 2,547,100
Sep 11, 2023 20.03 20.29 19.80 20.14 20.14 2,325,200
Sep 8, 2023 19.84 20.39 19.81 20.04 20.04 2,231,060
Sep 7, 2023 20.27 20.29 19.95 19.95 19.95 3,008,900
Sep 6, 2023 20.30 20.51 20.15 20.40 20.40 2,769,200
Sep 5, 2023 20.65 20.82 20.37 20.50 20.50 4,236,330
Sep 4, 2023 20.47 21.55 20.30 20.85 20.85 6,852,210
Sep 1, 2023 20.44 20.50 20.10 20.44 20.44 3,670,100
Aug 31, 2023 20.30 20.46 19.90 20.32 20.32 4,104,040
Aug 30, 2023 20.10 20.39 20.00 20.29 20.29 4,279,880
Aug 29, 2023 19.73 20.20 19.40 20.16 20.16 4,269,536
Aug 28, 2023 20.56 20.69 19.50 19.60 19.60 4,129,890
Aug 25, 2023 20.42 20.43 19.12 19.42 19.42 5,504,330
Aug 24, 2023 20.41 20.79 19.90 20.55 20.55 5,585,120
Aug 23, 2023 21.33 21.33 20.39 20.51 20.51 6,306,590
Aug 22, 2023 21.51 21.79 20.79 21.39 21.39 9,548,210
Aug 21, 2023 21.99 23.11 21.80 22.22 22.22 9,565,600
Aug 18, 2023 22.93 23.00 21.68 21.68 21.68 9,489,853
Aug 17, 2023 22.97 23.31 22.40 22.97 22.97 11,153,730
Aug 16, 2023 23.14 23.60 22.60 22.60 22.60 16,608,042
Aug 15, 2023 22.22 23.14 22.16 23.14 23.14 11,296,272
Aug 14, 2023 20.60 21.32 20.59 21.04 21.04 4,094,822
Aug 11, 2023 20.90 21.20 20.61 20.70 20.70 3,702,118
Aug 10, 2023 21.00 21.40 20.92 21.01 21.01 3,009,800
Aug 9, 2023 20.85 21.29 20.85 21.06 21.06 2,978,766
Aug 8, 2023 21.98 22.08 21.01 21.09 21.09 7,693,197
Aug 7, 2023 22.11 22.43 21.87 22.16 22.16 4,850,616
Aug 4, 2023 21.96 22.29 21.80 22.05 22.05 4,907,996
Aug 3, 2023 21.74 22.46 21.65 22.12 22.12 6,105,680
Aug 2, 2023 22.48 22.48 21.87 21.89 21.89 10,736,410
Aug 1, 2023 23.53 24.88 23.03 23.05 23.05 12,308,314
Jul 31, 2023 22.90 24.00 22.80 23.75 23.75 11,516,400
Jul 28, 2023 22.91 23.66 22.57 23.30 23.30 11,205,870
Jul 27, 2023 23.32 23.60 22.88 23.06 23.06 11,218,240
Jul 26, 2023 22.49 24.42 21.86 23.75 23.75 19,195,170
Jul 25, 2023 22.53 23.00 22.36 22.46 22.46 8,628,080
Jul 24, 2023 21.85 23.55 21.66 22.82 22.82 11,593,160
Jul 21, 2023 21.78 23.90 21.42 22.45 22.45 11,228,871
Jul 20, 2023 22.93 23.09 21.66 21.83 21.83 11,369,400
Jul 19, 2023 22.08 24.00 21.81 23.17 23.17 16,718,540
Jul 18, 2023 22.04 22.35 21.59 22.28 22.28 8,137,910
Jul 17, 2023 21.80 22.11 21.39 21.88 21.88 5,021,730
Jul 14, 2023 22.09 22.55 21.73 21.99 21.99 8,315,400
Jul 13, 2023 22.45 23.27 22.08 22.21 22.21 10,721,730
Jul 12, 2023 22.46 23.01 22.18 22.20 22.20 10,402,460
Jul 11, 2023 22.36 22.50 21.86 22.46 22.46 8,713,207
Jul 10, 2023 22.85 22.95 22.04 22.30 22.30 14,610,580
Jul 7, 2023 20.25 22.42 19.88 22.42 22.42 13,726,770
Jul 6, 2023 20.23 20.65 20.08 20.38 20.38 3,118,830
Jul 5, 2023 20.86 20.99 20.40 20.41 20.41 3,568,630
Jul 4, 2023 20.85 21.00 20.56 20.75 20.75 3,391,200
Jul 3, 2023 21.05 21.25 20.76 21.01 21.01 4,141,810
Jun 30, 2023 21.25 21.33 20.91 20.95 20.95 5,148,720
Jun 29, 2023 21.00 21.60 20.76 21.09 21.09 7,648,840
Jun 28, 2023 20.64 21.66 20.02 21.23 21.23 8,678,290
Jun 27, 2023 20.11 20.67 20.02 20.63 20.63 4,115,500
Jun 26, 2023 20.10 20.55 19.96 20.21 20.21 3,171,700
Jun 21, 2023 20.70 20.80 20.17 20.17 20.17 3,636,260
Jun 20, 2023 20.45 20.86 20.31 20.58 20.58 4,559,037
Jun 19, 2023 21.21 21.60 20.49 20.66 20.66 6,576,270
Jun 16, 2023 20.85 21.40 20.84 20.91 20.91 5,383,560
Jun 15, 2023 20.65 21.07 20.45 20.84 20.84 5,203,830
Jun 14, 2023 20.70 21.19 20.35 20.86 20.86 7,111,960
Jun 13, 2023 20.55 20.95 20.29 20.74 20.74 6,591,310
Jun 12, 2023 20.02 21.45 19.76 20.56 20.56 10,321,180
Jun 9, 2023 0.14 Dividend
Jun 9, 2023 22.00 22.30 21.20 21.39 21.39 11,021,400
Jun 8, 2023 22.97 25.09 22.86 22.86 22.72 15,434,020
Jun 7, 2023 22.43 23.61 22.01 23.29 23.15 13,433,267
Jun 6, 2023 22.35 23.35 21.81 22.94 22.80 13,107,520
Jun 5, 2023 22.90 22.93 22.16 22.32 22.18 7,527,100
Jun 2, 2023 22.69 23.10 22.40 22.71 22.57 9,305,880
Jun 1, 2023 23.00 23.61 22.27 23.15 23.01 12,847,270
May 31, 2023 22.90 23.59 22.54 22.88 22.74 11,227,127
May 30, 2023 23.30 24.02 22.71 23.06 22.92 19,296,760
May 29, 2023 21.72 23.77 21.21 23.77 23.62 21,682,634
May 26, 2023 22.61 22.80 21.33 21.61 21.48 17,107,201
May 25, 2023 24.30 25.70 23.09 23.15 23.01 21,641,010
May 24, 2023 24.40 26.78 23.21 25.66 25.50 28,602,893
May 23, 2023 22.43 24.67 22.00 24.67 24.52 26,634,279
May 22, 2023 20.58 22.43 20.49 22.43 22.29 13,001,704
May 19, 2023 20.66 20.80 20.15 20.39 20.26 5,449,960
May 18, 2023 20.88 21.00 20.14 20.61 20.48 11,211,055
May 17, 2023 18.66 20.55 18.61 20.55 20.42 9,294,236
May 16, 2023 19.01 19.23 18.67 18.68 18.56 3,326,539
May 15, 2023 18.50 19.27 18.50 19.21 19.09 6,607,699
May 12, 2023 20.08 20.78 19.20 19.20 19.08 9,392,728
May 11, 2023 19.15 19.98 18.82 19.35 19.23 4,936,600
May 10, 2023 18.74 19.13 18.54 19.02 18.90 2,312,300
May 9, 2023 19.30 19.30 18.77 18.87 18.75 2,688,236
May 8, 2023 19.32 19.55 19.06 19.27 19.15 2,250,100
May 5, 2023 19.57 19.68 19.16 19.30 19.18 2,552,500
May 4, 2023 19.83 19.99 19.51 19.70 19.58 3,102,520
Apr 28, 2023 19.33 19.76 19.33 19.72 19.60 2,858,111
Apr 27, 2023 19.33 19.49 19.01 19.32 19.20 2,406,940
Apr 26, 2023 18.89 19.53 18.83 19.35 19.23 3,182,171