Shandong Swan CottonIndustrial Machinery Stock Co.,Ltd. (SHA:603029)
China
· Delayed Price · Currency is CNY 20.09
-0.18 (-0.89%)
Mar 11, 2026, 1:15 PM CST
SHA:603029 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 10, 2026 | 19.20 | 20.31 | 19.20 | 20.27 | 20.27 | 0.15% | 2,988,000 |
| Mar 9, 2026 | 19.96 | 20.24 | 19.56 | 20.24 | 20.24 | 0.30% | 2,619,467 |
| Mar 6, 2026 | 19.18 | 20.24 | 19.16 | 20.18 | 20.18 | 4.94% | 2,209,790 |
| Mar 5, 2026 | 19.30 | 19.70 | 19.09 | 19.23 | 19.23 | 1.64% | 2,735,978 |
| Mar 4, 2026 | 19.07 | 19.35 | 18.80 | 18.92 | 18.92 | -1.56% | 2,302,608 |
| Mar 3, 2026 | 19.69 | 20.08 | 19.16 | 19.22 | 19.22 | -2.29% | 2,593,060 |
| Mar 2, 2026 | 19.88 | 20.35 | 19.40 | 19.67 | 19.67 | -3.91% | 2,821,800 |
| Feb 27, 2026 | 20.28 | 20.50 | 20.22 | 20.47 | 20.47 | 0.24% | 1,876,200 |
| Feb 26, 2026 | 20.50 | 20.52 | 20.25 | 20.42 | 20.42 | 0.59% | 1,666,930 |
| Feb 25, 2026 | 20.50 | 20.61 | 20.23 | 20.30 | 20.30 | -0.78% | 1,874,600 |
| Feb 24, 2026 | 20.09 | 20.48 | 20.00 | 20.46 | 20.46 | 1.99% | 2,021,800 |
| Feb 13, 2026 | 20.00 | 20.25 | 19.91 | 20.06 | 20.06 | 0.75% | 1,577,430 |
| Feb 12, 2026 | 20.17 | 20.25 | 19.79 | 19.91 | 19.91 | -0.95% | 1,636,060 |
| Feb 11, 2026 | 20.27 | 20.30 | 20.00 | 20.10 | 20.10 | -0.25% | 1,646,760 |
| Feb 10, 2026 | 20.42 | 20.43 | 20.08 | 20.15 | 20.15 | -1.56% | 2,244,580 |
| Feb 9, 2026 | 20.14 | 20.52 | 20.07 | 20.47 | 20.47 | 2.81% | 2,747,900 |
| Feb 6, 2026 | 19.81 | 20.20 | 19.79 | 19.91 | 19.91 | -0.30% | 3,063,335 |
| Feb 5, 2026 | 20.34 | 20.34 | 19.95 | 19.97 | 19.97 | -0.05% | 2,973,430 |
| Feb 4, 2026 | 20.35 | 20.36 | 19.93 | 19.98 | 19.98 | 0.86% | 4,133,010 |
| Feb 3, 2026 | 19.76 | 19.98 | 19.56 | 19.81 | 19.81 | 1.59% | 3,476,270 |
| Feb 2, 2026 | 20.25 | 20.36 | 19.50 | 19.50 | 19.50 | -2.01% | 3,955,050 |
| Jan 30, 2026 | 19.31 | 19.97 | 19.15 | 19.90 | 19.90 | 2.90% | 4,019,090 |
| Jan 29, 2026 | 19.64 | 19.85 | 19.21 | 19.34 | 19.34 | -1.78% | 3,201,200 |
| Jan 28, 2026 | 19.86 | 19.96 | 19.51 | 19.69 | 19.69 | -0.76% | 3,018,390 |
| Jan 27, 2026 | 19.35 | 19.89 | 19.06 | 19.84 | 19.84 | -1.05% | 4,187,206 |
| Jan 26, 2026 | 19.99 | 20.23 | 19.78 | 20.05 | 20.05 | 0.35% | 2,902,220 |
| Jan 23, 2026 | 19.95 | 20.12 | 19.71 | 19.98 | 19.98 | 0.30% | 2,289,560 |
| Jan 22, 2026 | 19.50 | 20.00 | 19.47 | 19.92 | 19.92 | 1.63% | 1,977,070 |
| Jan 21, 2026 | 19.29 | 19.60 | 19.20 | 19.60 | 19.60 | 1.08% | 2,106,870 |
| Jan 20, 2026 | 19.42 | 19.50 | 19.15 | 19.39 | 19.39 | -0.15% | 2,567,310 |
| Jan 19, 2026 | 19.09 | 19.43 | 18.94 | 19.42 | 19.42 | 2.59% | 2,575,460 |
| Jan 16, 2026 | 18.88 | 19.11 | 18.77 | 18.93 | 18.93 | 0.53% | 2,037,080 |
| Jan 15, 2026 | 18.73 | 18.95 | 18.66 | 18.83 | 18.83 | 0.48% | 2,344,650 |
| Jan 14, 2026 | 18.81 | 19.00 | 18.46 | 18.74 | 18.74 | -0.69% | 2,383,090 |
| Jan 13, 2026 | 18.71 | 19.05 | 18.54 | 18.87 | 18.87 | 0.75% | 2,899,790 |
| Jan 12, 2026 | 18.50 | 18.83 | 18.45 | 18.73 | 18.73 | 1.13% | 2,486,660 |
| Jan 9, 2026 | 18.56 | 18.61 | 18.30 | 18.52 | 18.52 | 0.54% | 2,122,400 |
| Jan 8, 2026 | 18.21 | 18.44 | 18.10 | 18.42 | 18.42 | 1.15% | 1,971,410 |
| Jan 7, 2026 | 18.34 | 18.38 | 18.10 | 18.21 | 18.21 | -0.71% | 1,959,770 |
| Jan 6, 2026 | 18.37 | 18.57 | 18.15 | 18.34 | 18.34 | 0.27% | 2,730,130 |
| Jan 5, 2026 | 18.24 | 18.58 | 18.24 | 18.29 | 18.29 | 0.27% | 2,924,916 |
| Dec 31, 2025 | 18.35 | 18.35 | 18.03 | 18.24 | 18.24 | - | 2,032,580 |
| Dec 30, 2025 | 18.40 | 18.63 | 18.03 | 18.24 | 18.24 | -0.60% | 2,055,280 |
| Dec 29, 2025 | 18.38 | 18.45 | 18.08 | 18.35 | 18.35 | -0.05% | 1,823,120 |
| Dec 26, 2025 | 18.48 | 18.67 | 18.31 | 18.36 | 18.36 | -0.70% | 1,899,100 |
| Dec 25, 2025 | 18.33 | 18.53 | 18.25 | 18.49 | 18.49 | 1.04% | 1,558,620 |
| Dec 24, 2025 | 18.17 | 18.34 | 18.05 | 18.30 | 18.30 | 0.33% | 1,508,900 |
| Dec 23, 2025 | 18.19 | 18.28 | 18.02 | 18.24 | 18.24 | 0.22% | 1,718,650 |
| Dec 22, 2025 | 18.43 | 18.62 | 18.17 | 18.20 | 18.20 | -0.55% | 2,038,700 |
| Dec 19, 2025 | 17.95 | 18.37 | 17.91 | 18.30 | 18.30 | 1.95% | 2,211,350 |
| Dec 18, 2025 | 17.72 | 18.05 | 17.56 | 17.95 | 17.95 | 1.41% | 2,447,160 |
| Dec 17, 2025 | 17.70 | 17.86 | 17.31 | 17.70 | 17.70 | -0.56% | 1,983,500 |
| Dec 16, 2025 | 18.11 | 18.11 | 17.70 | 17.80 | 17.80 | -1.66% | 2,201,800 |
| Dec 15, 2025 | 17.84 | 18.25 | 17.61 | 18.10 | 18.10 | 1.06% | 2,353,230 |
| Dec 12, 2025 | 17.79 | 18.44 | 17.79 | 17.91 | 17.91 | -0.50% | 2,181,630 |
| Dec 11, 2025 | 18.37 | 18.43 | 18.00 | 18.00 | 18.00 | -2.01% | 2,443,460 |
| Dec 10, 2025 | 18.62 | 18.70 | 18.30 | 18.37 | 18.37 | -1.34% | 1,852,000 |
| Dec 9, 2025 | 18.74 | 18.88 | 18.50 | 18.62 | 18.62 | -0.96% | 2,003,100 |
| Dec 8, 2025 | 18.91 | 19.14 | 18.73 | 18.80 | 18.80 | 0.48% | 2,102,791 |
| Dec 5, 2025 | 18.51 | 18.82 | 18.39 | 18.71 | 18.71 | 1.14% | 1,523,800 |
| Dec 4, 2025 | 18.75 | 18.98 | 18.44 | 18.50 | 18.50 | -2.01% | 1,717,600 |
| Dec 3, 2025 | 19.03 | 19.28 | 18.70 | 18.88 | 18.88 | -0.79% | 2,490,030 |
| Dec 2, 2025 | 19.22 | 19.22 | 18.76 | 19.03 | 19.03 | -0.42% | 1,816,800 |
| Dec 1, 2025 | 19.76 | 19.76 | 19.01 | 19.11 | 19.11 | -1.85% | 2,796,264 |
| Nov 28, 2025 | 19.10 | 19.51 | 18.94 | 19.47 | 19.47 | 1.56% | 1,643,889 |
| Nov 27, 2025 | 18.96 | 19.22 | 18.90 | 19.17 | 19.17 | 1.11% | 1,559,000 |
| Nov 26, 2025 | 19.30 | 19.56 | 18.70 | 18.96 | 18.96 | -1.46% | 1,909,597 |
| Nov 25, 2025 | 19.32 | 19.50 | 19.16 | 19.24 | 19.24 | - | 1,754,867 |
| Nov 24, 2025 | 18.85 | 19.32 | 18.69 | 19.24 | 19.24 | 3.50% | 3,397,630 |
| Nov 21, 2025 | 19.53 | 19.93 | 18.48 | 18.59 | 18.59 | -5.63% | 3,177,390 |
| Nov 20, 2025 | 20.02 | 20.21 | 19.37 | 19.70 | 19.70 | -1.60% | 2,757,967 |
| Nov 19, 2025 | 20.38 | 20.63 | 19.87 | 20.02 | 20.02 | -1.33% | 1,981,330 |
| Nov 18, 2025 | 20.54 | 20.56 | 20.20 | 20.29 | 20.29 | -1.07% | 1,713,900 |
| Nov 17, 2025 | 20.50 | 20.60 | 20.20 | 20.51 | 20.51 | 0.05% | 1,822,710 |
| Nov 14, 2025 | 20.15 | 20.56 | 20.14 | 20.50 | 20.50 | 1.38% | 2,063,600 |
| Nov 13, 2025 | 20.50 | 20.50 | 20.00 | 20.22 | 20.22 | -0.79% | 1,726,100 |
| Nov 12, 2025 | 20.65 | 20.65 | 20.18 | 20.38 | 20.38 | -0.34% | 1,948,960 |
| Nov 11, 2025 | 20.34 | 20.58 | 20.12 | 20.45 | 20.45 | 1.64% | 2,877,185 |
| Nov 10, 2025 | 20.16 | 20.25 | 20.01 | 20.12 | 20.12 | -0.30% | 2,321,300 |
| Nov 7, 2025 | 20.17 | 20.36 | 20.11 | 20.18 | 20.18 | -0.35% | 2,067,900 |
| Nov 6, 2025 | 20.10 | 20.36 | 19.90 | 20.25 | 20.25 | 0.75% | 2,037,830 |
| Nov 5, 2025 | 20.08 | 20.25 | 19.96 | 20.10 | 20.10 | 0.10% | 2,507,430 |
| Nov 4, 2025 | 20.17 | 20.32 | 19.96 | 20.08 | 20.08 | -0.40% | 3,387,637 |
| Nov 3, 2025 | 19.62 | 20.30 | 19.51 | 20.16 | 20.16 | 2.80% | 5,028,810 |
| Oct 31, 2025 | 19.69 | 19.85 | 19.32 | 19.61 | 19.61 | 1.50% | 4,940,440 |
| Oct 30, 2025 | 19.54 | 19.75 | 19.18 | 19.32 | 19.32 | 1.52% | 4,630,147 |
| Oct 29, 2025 | 19.26 | 19.37 | 18.83 | 19.03 | 19.03 | -1.76% | 2,129,264 |
| Oct 28, 2025 | 19.33 | 19.60 | 19.24 | 19.37 | 19.37 | 0.21% | 2,422,940 |
| Oct 27, 2025 | 19.47 | 19.72 | 19.10 | 19.33 | 19.33 | 0.26% | 3,574,749 |
| Oct 24, 2025 | 19.24 | 19.81 | 19.12 | 19.28 | 19.28 | -0.31% | 6,160,660 |
| Oct 23, 2025 | 19.03 | 19.42 | 18.85 | 19.34 | 19.34 | 1.63% | 4,779,716 |
| Oct 22, 2025 | 18.87 | 19.14 | 18.65 | 19.03 | 19.03 | 1.01% | 2,985,710 |
| Oct 21, 2025 | 18.62 | 18.85 | 18.45 | 18.84 | 18.84 | 1.24% | 2,904,314 |
| Oct 20, 2025 | 18.21 | 18.67 | 18.19 | 18.61 | 18.61 | 3.22% | 3,092,120 |
| Oct 17, 2025 | 18.25 | 18.47 | 18.02 | 18.03 | 18.03 | -1.42% | 1,955,498 |
| Oct 16, 2025 | 18.48 | 18.68 | 18.20 | 18.29 | 18.29 | -1.19% | 2,200,600 |
| Oct 15, 2025 | 18.35 | 18.97 | 18.22 | 18.51 | 18.51 | 0.87% | 3,036,450 |
| Oct 14, 2025 | 18.17 | 18.43 | 18.10 | 18.35 | 18.35 | 1.38% | 2,457,390 |
| Oct 13, 2025 | 17.73 | 18.15 | 17.36 | 18.10 | 18.10 | -0.33% | 2,237,311 |
| Oct 10, 2025 | 17.94 | 18.23 | 17.91 | 18.16 | 18.16 | 1.11% | 2,031,180 |