Fujian Septwolves Industry Co., Ltd. (SHE:002029)
China
· Delayed Price · Currency is CNY 11.23
+0.13 (1.17%)
Apr 29, 2026, 3:04 PM CST
SHE:002029 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 9.66 | 11.40 | 9.66 | 11.24 | - | 0.99% | 25,908,880 |
| Apr 27, 2026 | 10.80 | 11.13 | 10.66 | 11.13 | 11.13 | 9.98% | 33,634,259 |
| Apr 24, 2026 | 9.66 | 10.53 | 9.65 | 10.12 | 10.12 | 4.55% | 33,508,556 |
| Apr 23, 2026 | 9.81 | 9.86 | 9.61 | 9.68 | 9.68 | -1.63% | 12,381,469 |
| Apr 22, 2026 | 9.59 | 9.88 | 9.43 | 9.84 | 9.84 | 1.97% | 15,802,207 |
| Apr 21, 2026 | 9.86 | 9.95 | 9.49 | 9.65 | 9.65 | -2.03% | 17,667,010 |
| Apr 20, 2026 | 9.77 | 9.98 | 9.70 | 9.85 | 9.85 | 0.51% | 15,767,200 |
| Apr 17, 2026 | 9.62 | 9.98 | 9.48 | 9.80 | 9.80 | 1.24% | 23,410,200 |
| Apr 16, 2026 | 9.81 | 9.85 | 9.64 | 9.68 | 9.68 | -1.22% | 13,640,413 |
| Apr 15, 2026 | 10.05 | 10.07 | 9.78 | 9.80 | 9.80 | -2.29% | 12,435,062 |
| Apr 14, 2026 | 10.22 | 10.32 | 9.91 | 10.03 | 10.03 | -0.10% | 13,551,554 |
| Apr 13, 2026 | 10.16 | 10.22 | 9.96 | 10.04 | 10.04 | -0.79% | 10,616,200 |
| Apr 10, 2026 | 10.18 | 10.35 | 10.11 | 10.12 | 10.12 | 1.10% | 12,920,717 |
| Apr 9, 2026 | 10.19 | 10.22 | 9.95 | 10.01 | 10.01 | -2.53% | 14,926,820 |
| Apr 8, 2026 | 9.90 | 10.29 | 9.90 | 10.27 | 10.27 | 6.87% | 21,078,090 |
| Apr 7, 2026 | 9.48 | 9.62 | 9.28 | 9.61 | 9.61 | 1.91% | 16,777,170 |
| Apr 3, 2026 | 10.32 | 10.38 | 9.40 | 9.43 | 9.43 | -9.41% | 28,139,550 |
| Apr 2, 2026 | 10.77 | 10.77 | 10.36 | 10.41 | 10.41 | -2.25% | 15,259,915 |
| Apr 1, 2026 | 10.59 | 10.79 | 10.48 | 10.65 | 10.65 | 2.70% | 20,589,824 |
| Mar 31, 2026 | 10.58 | 10.72 | 10.34 | 10.37 | 10.37 | -0.86% | 14,442,215 |
| Mar 30, 2026 | 10.25 | 10.48 | 10.15 | 10.46 | 10.46 | 0.97% | 14,528,300 |
| Mar 27, 2026 | 9.83 | 10.39 | 9.80 | 10.36 | 10.36 | 4.33% | 15,829,010 |
| Mar 26, 2026 | 10.12 | 10.18 | 9.90 | 9.93 | 9.93 | -1.88% | 8,736,437 |
| Mar 25, 2026 | 9.94 | 10.15 | 9.85 | 10.12 | 10.12 | 3.27% | 12,864,220 |
| Mar 24, 2026 | 9.77 | 9.81 | 9.46 | 9.80 | 9.80 | 3.48% | 13,637,000 |
| Mar 23, 2026 | 9.83 | 9.95 | 9.38 | 9.47 | 9.47 | -5.11% | 15,274,680 |
| Mar 20, 2026 | 10.10 | 10.28 | 9.98 | 9.98 | 9.98 | -1.38% | 11,199,000 |
| Mar 19, 2026 | 10.29 | 10.35 | 10.05 | 10.12 | 10.12 | -2.41% | 10,993,560 |
| Mar 18, 2026 | 10.22 | 10.39 | 10.15 | 10.37 | 10.37 | 1.67% | 9,428,018 |
| Mar 17, 2026 | 10.32 | 10.44 | 10.20 | 10.20 | 10.20 | -0.49% | 8,679,900 |
| Mar 16, 2026 | 10.25 | 10.36 | 10.14 | 10.25 | 10.25 | -0.49% | 10,955,130 |
| Mar 13, 2026 | 10.31 | 10.46 | 10.28 | 10.30 | 10.30 | -0.77% | 10,602,880 |
| Mar 12, 2026 | 10.61 | 10.65 | 10.29 | 10.38 | 10.38 | -2.08% | 10,956,400 |
| Mar 11, 2026 | 10.69 | 10.73 | 10.54 | 10.60 | 10.60 | -0.93% | 9,753,420 |
| Mar 10, 2026 | 10.61 | 10.73 | 10.61 | 10.70 | 10.70 | 2.00% | 8,891,653 |
| Mar 9, 2026 | 10.48 | 10.53 | 10.31 | 10.49 | 10.49 | -1.69% | 13,676,340 |
| Mar 6, 2026 | 10.58 | 10.77 | 10.58 | 10.67 | 10.67 | 0.38% | 9,224,079 |
| Mar 5, 2026 | 10.68 | 10.77 | 10.59 | 10.63 | 10.63 | 1.43% | 10,358,700 |
| Mar 4, 2026 | 10.38 | 10.61 | 10.34 | 10.48 | 10.48 | -0.66% | 13,419,800 |
| Mar 3, 2026 | 11.02 | 11.10 | 10.51 | 10.55 | 10.55 | -4.26% | 21,777,270 |
| Mar 2, 2026 | 11.18 | 11.31 | 10.94 | 11.02 | 11.02 | -3.59% | 15,952,530 |
| Feb 27, 2026 | 11.29 | 11.49 | 11.20 | 11.43 | 11.43 | 1.51% | 12,898,180 |
| Feb 26, 2026 | 11.35 | 11.40 | 11.21 | 11.26 | 11.26 | -1.14% | 10,024,840 |
| Feb 25, 2026 | 11.32 | 11.46 | 11.28 | 11.39 | 11.39 | 0.71% | 9,852,200 |
| Feb 24, 2026 | 11.21 | 11.37 | 11.11 | 11.31 | 11.31 | 1.25% | 10,704,620 |
| Feb 13, 2026 | 11.33 | 11.40 | 11.07 | 11.17 | 11.17 | -1.06% | 16,911,930 |
| Feb 12, 2026 | 11.71 | 11.77 | 11.28 | 11.29 | 11.29 | -3.91% | 22,772,490 |
| Feb 11, 2026 | 11.74 | 11.86 | 11.67 | 11.75 | 11.75 | -0.51% | 12,831,700 |
| Feb 10, 2026 | 12.16 | 12.27 | 11.78 | 11.81 | 11.81 | -3.43% | 23,373,750 |
| Feb 9, 2026 | 12.36 | 12.42 | 12.18 | 12.23 | 12.23 | -0.16% | 15,042,310 |
| Feb 6, 2026 | 12.30 | 12.40 | 12.20 | 12.25 | 12.25 | -1.92% | 17,154,512 |
| Feb 5, 2026 | 11.96 | 12.50 | 11.89 | 12.49 | 12.49 | 4.52% | 30,575,940 |
| Feb 4, 2026 | 11.90 | 12.03 | 11.78 | 11.95 | 11.95 | 0.42% | 11,192,800 |
| Feb 3, 2026 | 11.79 | 11.91 | 11.70 | 11.90 | 11.90 | 2.15% | 12,239,590 |
| Feb 2, 2026 | 11.75 | 12.03 | 11.65 | 11.65 | 11.65 | -1.69% | 15,315,980 |
| Jan 30, 2026 | 11.73 | 11.96 | 11.71 | 11.85 | 11.85 | 0.68% | 16,510,000 |
| Jan 29, 2026 | 12.06 | 12.21 | 11.74 | 11.77 | 11.77 | -2.65% | 24,814,290 |
| Jan 28, 2026 | 12.38 | 12.44 | 12.01 | 12.09 | 12.09 | -2.74% | 20,684,620 |
| Jan 27, 2026 | 12.31 | 12.48 | 12.08 | 12.43 | 12.43 | 0.97% | 21,399,890 |
| Jan 26, 2026 | 12.79 | 12.86 | 12.20 | 12.31 | 12.31 | -4.43% | 27,923,160 |
| Jan 23, 2026 | 12.90 | 12.92 | 12.65 | 12.88 | 12.88 | 1.42% | 22,727,250 |
| Jan 22, 2026 | 12.54 | 12.75 | 12.46 | 12.70 | 12.70 | 1.93% | 21,286,050 |
| Jan 21, 2026 | 12.46 | 12.63 | 12.27 | 12.46 | 12.46 | 0.08% | 19,067,720 |
| Jan 20, 2026 | 12.70 | 12.93 | 12.39 | 12.45 | 12.45 | -1.89% | 29,633,490 |
| Jan 19, 2026 | 12.51 | 12.85 | 12.36 | 12.69 | 12.69 | 1.76% | 28,997,100 |
| Jan 16, 2026 | 12.90 | 13.06 | 12.46 | 12.47 | 12.47 | -2.81% | 29,143,050 |
| Jan 15, 2026 | 13.56 | 13.65 | 12.68 | 12.83 | 12.83 | -6.62% | 49,281,400 |
| Jan 14, 2026 | 13.90 | 14.30 | 13.51 | 13.74 | 13.74 | -2.97% | 65,624,970 |
| Jan 13, 2026 | 14.04 | 14.85 | 13.55 | 14.16 | 14.16 | 2.24% | 84,386,260 |
| Jan 12, 2026 | 14.63 | 14.63 | 13.57 | 13.85 | 13.85 | -1.35% | 93,375,180 |
| Jan 9, 2026 | 12.76 | 14.04 | 12.44 | 14.04 | 14.04 | 10.03% | 64,103,090 |
| Jan 8, 2026 | 12.50 | 13.40 | 12.38 | 12.76 | 12.76 | 4.59% | 66,746,900 |
| Jan 7, 2026 | 11.88 | 12.40 | 11.73 | 12.20 | 12.20 | 3.65% | 59,492,440 |
| Jan 6, 2026 | 11.10 | 12.12 | 11.05 | 11.77 | 11.77 | 6.71% | 76,720,770 |
| Jan 5, 2026 | 11.00 | 11.36 | 10.86 | 11.03 | 11.03 | - | 32,606,860 |
| Dec 31, 2025 | 11.44 | 11.47 | 11.00 | 11.03 | 11.03 | -3.58% | 43,897,760 |
| Dec 30, 2025 | 10.95 | 11.80 | 10.61 | 11.44 | 11.44 | 4.00% | 64,995,530 |
| Dec 29, 2025 | 11.12 | 11.24 | 10.72 | 11.00 | 11.00 | -0.90% | 42,673,450 |
| Dec 26, 2025 | 11.40 | 11.53 | 11.07 | 11.10 | 11.10 | -3.14% | 40,668,940 |
| Dec 25, 2025 | 11.16 | 11.59 | 10.87 | 11.46 | 11.46 | 2.87% | 48,149,020 |
| Dec 24, 2025 | 11.02 | 11.26 | 11.02 | 11.14 | 11.14 | - | 25,772,170 |
| Dec 23, 2025 | 11.28 | 11.49 | 11.08 | 11.14 | 11.14 | -1.15% | 35,564,500 |
| Dec 22, 2025 | 11.76 | 11.80 | 11.26 | 11.27 | 11.27 | -4.33% | 57,007,780 |
| Dec 19, 2025 | 11.40 | 11.96 | 11.40 | 11.78 | 11.78 | 4.62% | 65,667,290 |
| Dec 18, 2025 | 10.96 | 11.49 | 10.87 | 11.26 | 11.26 | 2.55% | 47,664,610 |
| Dec 17, 2025 | 11.11 | 11.13 | 10.56 | 10.98 | 10.98 | -4.19% | 57,188,850 |
| Dec 16, 2025 | 11.59 | 11.87 | 11.15 | 11.46 | 11.46 | 0.53% | 64,845,390 |
| Dec 15, 2025 | 11.50 | 11.67 | 11.14 | 11.40 | 11.40 | -3.06% | 55,817,756 |
| Dec 12, 2025 | 11.50 | 11.97 | 11.28 | 11.76 | 11.76 | 3.16% | 72,083,250 |
| Dec 11, 2025 | 11.70 | 11.95 | 11.34 | 11.40 | 11.40 | -5.16% | 77,958,930 |
| Dec 10, 2025 | 11.86 | 12.38 | 11.60 | 12.02 | 12.02 | 3.35% | 101,774,872 |
| Dec 9, 2025 | 12.12 | 12.66 | 11.51 | 11.63 | 11.63 | -1.11% | 143,643,388 |
| Dec 8, 2025 | 10.93 | 11.76 | 10.91 | 11.76 | 11.76 | 10.01% | 76,067,440 |
| Dec 5, 2025 | 10.34 | 10.87 | 10.01 | 10.69 | 10.69 | 1.91% | 71,642,251 |
| Dec 4, 2025 | 10.15 | 11.09 | 10.15 | 10.49 | 10.49 | 4.07% | 79,739,590 |
| Dec 3, 2025 | 10.74 | 10.74 | 10.08 | 10.08 | 10.08 | -5.26% | 51,737,711 |
| Dec 2, 2025 | 10.60 | 10.86 | 10.24 | 10.64 | 10.64 | -1.57% | 65,812,020 |
| Dec 1, 2025 | 10.95 | 11.25 | 10.79 | 10.81 | 10.81 | -1.28% | 72,291,980 |
| Nov 28, 2025 | 10.89 | 11.33 | 10.61 | 10.95 | 10.95 | 2.15% | 76,379,910 |
| Nov 27, 2025 | 10.77 | 11.25 | 10.64 | 10.72 | 10.72 | -0.37% | 82,490,145 |