Shanghai Trendzone Holdings Group Co.,Ltd (SHA:603030)
China · Delayed Price · Currency is CNY 2.090
+0.040 (1.95%)
Aug 17, 2026, 3:00 PM CST
SHA:603030 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 17, 2026 | 2.06 | 2.10 | 2.05 | 2.09 | 2.09 | 1.95% | 26,715,600 |
| Aug 14, 2026 | 2.12 | 2.13 | 2.02 | 2.05 | 2.05 | -2.38% | 31,146,104 |
| Aug 13, 2026 | 2.14 | 2.15 | 2.09 | 2.10 | 2.10 | -1.87% | 29,207,700 |
| Aug 12, 2026 | 2.06 | 2.15 | 2.05 | 2.14 | 2.14 | 3.38% | 34,542,811 |
| Aug 11, 2026 | 2.08 | 2.09 | 2.02 | 2.07 | 2.07 | - | 26,356,798 |
| Aug 10, 2026 | 2.01 | 2.08 | 1.99 | 2.07 | 2.07 | 2.48% | 27,877,825 |
| Aug 7, 2026 | 2.04 | 2.04 | 1.96 | 2.02 | 2.02 | -0.98% | 28,789,900 |
| Aug 6, 2026 | 2.02 | 2.04 | 1.98 | 2.04 | 2.04 | 0.49% | 27,463,000 |
| Aug 5, 2026 | 2.00 | 2.05 | 1.99 | 2.03 | 2.03 | 1.50% | 34,188,541 |
| Aug 4, 2026 | 1.96 | 2.02 | 1.95 | 2.00 | 2.00 | 2.04% | 37,132,800 |
| Aug 3, 2026 | 1.89 | 1.97 | 1.89 | 1.96 | 1.96 | 3.16% | 30,051,698 |
| Jul 31, 2026 | 1.84 | 1.92 | 1.84 | 1.90 | 1.90 | 2.15% | 32,965,462 |
| Jul 30, 2026 | 1.91 | 1.97 | 1.84 | 1.86 | 1.86 | -2.11% | 43,408,260 |
| Jul 29, 2026 | 1.85 | 1.92 | 1.84 | 1.90 | 1.90 | 2.70% | 39,051,900 |
| Jul 28, 2026 | 1.82 | 1.88 | 1.80 | 1.85 | 1.85 | 1.65% | 37,969,100 |
| Jul 27, 2026 | 1.75 | 1.83 | 1.73 | 1.82 | 1.82 | 4.00% | 38,031,400 |
| Jul 24, 2026 | 1.81 | 1.81 | 1.74 | 1.75 | 1.75 | -3.31% | 33,721,400 |
| Jul 23, 2026 | 1.73 | 1.82 | 1.73 | 1.81 | 1.81 | 3.43% | 39,942,100 |
| Jul 22, 2026 | 1.76 | 1.81 | 1.74 | 1.75 | 1.75 | -1.13% | 34,033,900 |
| Jul 21, 2026 | 1.80 | 1.80 | 1.65 | 1.77 | 1.77 | -1.67% | 52,514,700 |
| Jul 20, 2026 | 1.85 | 1.90 | 1.77 | 1.80 | 1.80 | -2.70% | 40,010,345 |
| Jul 17, 2026 | 1.96 | 1.99 | 1.82 | 1.85 | 1.85 | -6.09% | 50,090,620 |
| Jul 16, 2026 | 1.95 | 2.01 | 1.91 | 1.97 | 1.97 | - | 34,366,600 |
| Jul 15, 2026 | 1.93 | 2.01 | 1.91 | 1.97 | 1.97 | 1.55% | 39,932,900 |
| Jul 14, 2026 | 1.85 | 1.94 | 1.84 | 1.94 | 1.94 | 4.30% | 40,174,200 |
| Jul 13, 2026 | 1.99 | 2.01 | 1.84 | 1.86 | 1.86 | -7.46% | 48,789,180 |
| Jul 10, 2026 | 1.94 | 2.06 | 1.90 | 2.01 | 2.01 | 3.08% | 49,470,600 |
| Jul 9, 2026 | 1.93 | 1.97 | 1.88 | 1.95 | 1.95 | 1.04% | 34,830,000 |
| Jul 8, 2026 | 1.92 | 1.96 | 1.87 | 1.93 | 1.93 | -1.03% | 27,347,700 |
| Jul 7, 2026 | 2.00 | 2.02 | 1.93 | 1.95 | 1.95 | -2.99% | 27,716,600 |
| Jul 6, 2026 | 2.09 | 2.11 | 2.01 | 2.01 | 2.01 | -3.37% | 30,194,000 |
| Jul 3, 2026 | 2.04 | 2.11 | 2.02 | 2.08 | 2.08 | 2.46% | 36,058,700 |
| Jul 2, 2026 | 2.07 | 2.15 | 2.02 | 2.03 | 2.03 | -1.93% | 40,586,700 |
| Jul 1, 2026 | 2.00 | 2.12 | 1.98 | 2.07 | 2.07 | 4.02% | 44,044,800 |
| Jun 30, 2026 | 1.97 | 2.03 | 1.94 | 1.99 | 1.99 | 0.51% | 43,239,100 |
| Jun 29, 2026 | 2.00 | 2.06 | 1.94 | 1.98 | 1.98 | -1.49% | 33,229,800 |
| Jun 26, 2026 | 2.07 | 2.08 | 2.00 | 2.01 | 2.01 | -3.37% | 32,689,780 |
| Jun 25, 2026 | 2.11 | 2.13 | 2.05 | 2.08 | 2.08 | -1.89% | 28,332,359 |
| Jun 24, 2026 | 2.18 | 2.22 | 2.10 | 2.12 | 2.12 | -3.64% | 39,892,072 |
| Jun 23, 2026 | 2.18 | 2.26 | 2.16 | 2.20 | 2.20 | 0.92% | 33,976,711 |
| Jun 22, 2026 | 2.21 | 2.22 | 2.12 | 2.18 | 2.18 | -1.80% | 37,215,134 |
| Jun 18, 2026 | 2.23 | 2.28 | 2.20 | 2.22 | 2.22 | -2.20% | 32,149,380 |
| Jun 17, 2026 | 2.30 | 2.38 | 2.23 | 2.27 | 2.27 | -1.30% | 49,681,300 |
| Jun 16, 2026 | 2.29 | 2.32 | 2.23 | 2.30 | 2.30 | 0.88% | 34,241,700 |
| Jun 15, 2026 | 2.25 | 2.45 | 2.25 | 2.28 | 2.28 | 1.79% | 57,714,440 |
| Jun 12, 2026 | 2.25 | 2.32 | 2.06 | 2.24 | 2.24 | -2.18% | 70,706,740 |
| Jun 11, 2026 | 2.38 | 2.39 | 2.22 | 2.29 | 2.29 | -4.58% | 68,795,100 |
| Jun 10, 2026 | 2.40 | 2.45 | 2.35 | 2.40 | 2.40 | -0.83% | 26,411,700 |
| Jun 9, 2026 | 2.44 | 2.46 | 2.37 | 2.42 | 2.42 | -0.41% | 24,170,000 |
| Jun 8, 2026 | 2.44 | 2.52 | 2.37 | 2.43 | 2.43 | -2.41% | 28,285,410 |