Fujian Septwolves Industry Co., Ltd. (SHE:002029)
China · Delayed Price · Currency is CNY 11.41
-0.35 (-2.98%)
Dec 15, 2025, 2:45 PM CST
SHE:002029 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 26, 2025 | 9.78 | 10.76 | 9.61 | 10.76 | 10.76 | 10.02% | 49,461,113 |
| Nov 25, 2025 | 9.66 | 9.99 | 9.58 | 9.78 | 9.78 | 4.15% | 39,242,600 |
| Nov 24, 2025 | 9.58 | 9.72 | 9.21 | 9.39 | 9.39 | -1.88% | 39,677,780 |
| Nov 21, 2025 | 10.20 | 10.42 | 9.53 | 9.57 | 9.57 | -7.80% | 52,477,380 |
| Nov 20, 2025 | 10.60 | 10.95 | 9.88 | 10.38 | 10.38 | -4.16% | 75,060,643 |
| Nov 19, 2025 | 11.40 | 11.68 | 10.52 | 10.83 | 10.83 | -7.36% | 99,931,930 |
| Nov 18, 2025 | 10.63 | 11.69 | 10.45 | 11.69 | 11.69 | 9.97% | 98,146,770 |
| Nov 17, 2025 | 10.61 | 11.09 | 10.36 | 10.63 | 10.63 | 3.00% | 58,242,210 |
| Nov 14, 2025 | 10.65 | 11.11 | 10.32 | 10.32 | 10.32 | -5.67% | 78,975,710 |
| Nov 13, 2025 | 10.20 | 11.19 | 9.90 | 10.94 | 10.94 | 7.57% | 104,116,400 |
| Nov 12, 2025 | 9.42 | 10.42 | 9.42 | 10.17 | 10.17 | 7.39% | 96,270,250 |
| Nov 11, 2025 | 9.46 | 9.55 | 9.23 | 9.47 | 9.47 | -1.25% | 38,809,070 |
| Nov 10, 2025 | 9.16 | 9.80 | 9.04 | 9.59 | 9.59 | 3.23% | 56,186,570 |
| Nov 7, 2025 | 9.07 | 9.55 | 9.02 | 9.29 | 9.29 | 1.75% | 45,321,250 |
| Nov 6, 2025 | 9.30 | 9.30 | 9.05 | 9.13 | 9.13 | -0.87% | 33,249,950 |
| Nov 5, 2025 | 9.15 | 9.40 | 9.01 | 9.21 | 9.21 | -0.54% | 39,392,960 |
| Nov 4, 2025 | 8.86 | 9.47 | 8.78 | 9.26 | 9.26 | 3.81% | 55,989,200 |
| Nov 3, 2025 | 8.80 | 8.96 | 8.72 | 8.92 | 8.92 | 0.22% | 27,295,360 |
| Oct 31, 2025 | 8.87 | 9.13 | 8.79 | 8.90 | 8.90 | 0.34% | 36,478,500 |
| Oct 30, 2025 | 9.13 | 9.26 | 8.83 | 8.87 | 8.87 | -0.78% | 46,287,710 |
| Oct 29, 2025 | 9.03 | 9.06 | 8.64 | 8.94 | 8.94 | -1.22% | 43,796,050 |
| Oct 28, 2025 | 8.88 | 9.30 | 8.72 | 9.05 | 9.05 | 1.23% | 47,572,120 |
| Oct 27, 2025 | 9.15 | 9.35 | 8.86 | 8.94 | 8.94 | -2.08% | 49,278,160 |
| Oct 24, 2025 | 9.44 | 9.49 | 9.05 | 9.13 | 9.13 | -2.35% | 48,557,220 |
| Oct 23, 2025 | 9.29 | 9.93 | 9.02 | 9.35 | 9.35 | -2.81% | 70,968,220 |
| Oct 22, 2025 | 9.50 | 10.10 | 9.40 | 9.62 | 9.62 | -1.03% | 83,925,160 |
| Oct 21, 2025 | 10.24 | 10.24 | 9.40 | 9.72 | 9.72 | 2.10% | 114,596,500 |
| Oct 20, 2025 | 9.18 | 9.52 | 9.18 | 9.52 | 9.52 | 10.06% | 23,852,490 |
| Oct 17, 2025 | 9.20 | 9.28 | 8.63 | 8.65 | 8.65 | -7.68% | 53,142,670 |
| Oct 16, 2025 | 9.03 | 9.83 | 8.79 | 9.37 | 9.37 | 4.81% | 74,018,080 |
| Oct 15, 2025 | 9.10 | 9.49 | 8.82 | 8.94 | 8.94 | - | 47,552,360 |
| Oct 14, 2025 | 9.29 | 9.40 | 8.90 | 8.94 | 8.94 | -4.69% | 65,551,980 |
| Oct 13, 2025 | 8.80 | 9.89 | 8.66 | 9.38 | 9.38 | 2.85% | 91,268,540 |
| Oct 10, 2025 | 8.22 | 9.12 | 8.19 | 9.12 | 9.12 | 10.01% | 39,580,980 |
| Oct 9, 2025 | 8.00 | 8.44 | 8.00 | 8.29 | 8.29 | 3.24% | 52,096,710 |
| Sep 30, 2025 | 7.94 | 8.28 | 7.81 | 8.03 | 8.03 | 0.75% | 55,359,770 |
| Sep 29, 2025 | 8.03 | 8.36 | 7.84 | 7.97 | 7.97 | -5.34% | 68,663,650 |
| Sep 26, 2025 | 9.55 | 10.00 | 8.42 | 8.42 | 8.42 | -9.95% | 114,730,100 |