Shanghai Trendzone Holdings Group Co.,Ltd (SHA:603030)
China · Delayed Price · Currency is CNY 2.790
+0.010 (0.36%)
Feb 3, 2026, 9:45 AM CST
SHA:603030 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 2, 2026 | 2.78 | 2.84 | 2.70 | 2.78 | 2.78 | -3.14% | 47,550,800 |
| Jan 30, 2026 | 2.88 | 2.91 | 2.85 | 2.87 | 2.87 | -1.03% | 24,920,310 |
| Jan 29, 2026 | 2.92 | 2.95 | 2.89 | 2.90 | 2.90 | -0.68% | 26,346,900 |
| Jan 28, 2026 | 2.99 | 3.02 | 2.92 | 2.92 | 2.92 | -2.99% | 33,350,100 |
| Jan 27, 2026 | 3.10 | 3.11 | 2.98 | 3.01 | 3.01 | -3.22% | 45,419,810 |
| Jan 26, 2026 | 3.04 | 3.27 | 3.04 | 3.11 | 3.11 | 2.30% | 89,878,690 |
| Jan 23, 2026 | 2.95 | 3.05 | 2.94 | 3.04 | 3.04 | 2.70% | 53,381,625 |
| Jan 22, 2026 | 2.91 | 2.96 | 2.88 | 2.96 | 2.96 | 2.07% | 31,838,750 |
| Jan 21, 2026 | 2.89 | 2.94 | 2.87 | 2.90 | 2.90 | -0.34% | 23,674,800 |
| Jan 20, 2026 | 2.97 | 3.00 | 2.90 | 2.91 | 2.91 | -1.69% | 29,742,000 |
| Jan 19, 2026 | 2.90 | 3.03 | 2.84 | 2.96 | 2.96 | 2.42% | 49,859,250 |
| Jan 16, 2026 | 2.89 | 2.90 | 2.84 | 2.89 | 2.89 | - | 28,823,900 |
| Jan 15, 2026 | 2.97 | 2.98 | 2.87 | 2.89 | 2.89 | -3.02% | 41,155,000 |
| Jan 14, 2026 | 3.03 | 3.05 | 2.96 | 2.98 | 2.98 | -1.32% | 46,701,100 |
| Jan 13, 2026 | 3.01 | 3.07 | 2.98 | 3.02 | 3.02 | 0.33% | 45,172,900 |
| Jan 12, 2026 | 2.99 | 3.02 | 2.97 | 3.01 | 3.01 | 0.33% | 40,382,100 |
| Jan 9, 2026 | 3.06 | 3.06 | 2.97 | 3.00 | 3.00 | -0.99% | 29,425,103 |
| Jan 8, 2026 | 2.94 | 3.03 | 2.93 | 3.03 | 3.03 | 2.71% | 36,290,099 |
| Jan 7, 2026 | 3.01 | 3.01 | 2.94 | 2.95 | 2.95 | -1.99% | 30,956,099 |
| Jan 6, 2026 | 2.98 | 3.04 | 2.98 | 3.01 | 3.01 | 0.33% | 31,092,200 |
| Jan 5, 2026 | 2.95 | 3.01 | 2.94 | 3.00 | 3.00 | 1.35% | 23,575,110 |
| Dec 31, 2025 | 2.99 | 3.00 | 2.93 | 2.96 | 2.96 | -1.00% | 20,848,340 |
| Dec 30, 2025 | 3.01 | 3.02 | 2.96 | 2.99 | 2.99 | -1.64% | 29,433,800 |
| Dec 29, 2025 | 3.07 | 3.09 | 2.98 | 3.04 | 3.04 | -1.30% | 50,955,140 |
| Dec 26, 2025 | 2.95 | 3.23 | 2.93 | 3.08 | 3.08 | 4.76% | 92,184,720 |
| Dec 25, 2025 | 2.87 | 2.95 | 2.87 | 2.94 | 2.94 | 2.44% | 32,226,630 |
| Dec 24, 2025 | 2.90 | 2.90 | 2.85 | 2.87 | 2.87 | -0.35% | 20,370,200 |
| Dec 23, 2025 | 2.96 | 2.99 | 2.86 | 2.88 | 2.88 | -2.70% | 35,410,470 |
| Dec 22, 2025 | 2.95 | 3.01 | 2.95 | 2.96 | 2.96 | 0.34% | 23,928,620 |
| Dec 19, 2025 | 2.86 | 2.97 | 2.86 | 2.95 | 2.95 | 2.08% | 35,654,810 |
| Dec 18, 2025 | 2.85 | 3.06 | 2.82 | 2.89 | 2.89 | 1.05% | 52,550,520 |
| Dec 17, 2025 | 2.86 | 2.88 | 2.78 | 2.86 | 2.86 | -0.69% | 38,473,522 |
| Dec 16, 2025 | 2.91 | 2.95 | 2.86 | 2.88 | 2.88 | -1.71% | 21,788,400 |
| Dec 15, 2025 | 2.88 | 3.06 | 2.87 | 2.93 | 2.93 | 0.69% | 32,461,210 |
| Dec 12, 2025 | 2.94 | 2.97 | 2.91 | 2.91 | 2.91 | -1.69% | 27,735,100 |
| Dec 11, 2025 | 3.05 | 3.07 | 2.95 | 2.96 | 2.96 | -3.27% | 33,915,210 |
| Dec 10, 2025 | 3.05 | 3.06 | 3.01 | 3.06 | 3.06 | 0.33% | 25,477,900 |
| Dec 9, 2025 | 3.07 | 3.10 | 3.04 | 3.05 | 3.05 | -1.29% | 21,723,200 |
| Dec 8, 2025 | 3.12 | 3.13 | 3.05 | 3.09 | 3.09 | - | 26,440,890 |
| Dec 5, 2025 | 2.99 | 3.11 | 2.97 | 3.09 | 3.09 | 2.66% | 36,515,027 |
| Dec 4, 2025 | 3.06 | 3.08 | 3.00 | 3.01 | 3.01 | -1.63% | 27,567,100 |
| Dec 3, 2025 | 3.14 | 3.19 | 3.05 | 3.06 | 3.06 | -3.47% | 45,293,360 |
| Dec 2, 2025 | 3.15 | 3.20 | 3.09 | 3.17 | 3.17 | 0.63% | 36,024,050 |
| Dec 1, 2025 | 3.20 | 3.22 | 3.13 | 3.15 | 3.15 | -1.56% | 36,141,840 |
| Nov 28, 2025 | 3.13 | 3.21 | 3.09 | 3.20 | 3.20 | 2.56% | 42,313,400 |
| Nov 27, 2025 | 3.14 | 3.19 | 3.10 | 3.12 | 3.12 | -0.95% | 35,984,600 |
| Nov 26, 2025 | 3.16 | 3.22 | 3.12 | 3.15 | 3.15 | -0.63% | 37,698,800 |
| Nov 25, 2025 | 3.19 | 3.20 | 3.14 | 3.17 | 3.17 | 0.63% | 39,936,900 |
| Nov 24, 2025 | 3.20 | 3.27 | 3.12 | 3.15 | 3.15 | -1.25% | 47,599,665 |
| Nov 21, 2025 | 3.44 | 3.47 | 3.19 | 3.19 | 3.19 | -7.80% | 77,402,470 |