Fujian Septwolves Industry Co., Ltd. (SHE:002029)
China · Delayed Price · Currency is CNY 9.04
-0.34 (-3.62%)
Oct 14, 2025, 12:44 PM CST
SHE:002029 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 10, 2025 | 8.22 | 9.12 | 8.19 | 9.12 | 9.12 | 10.01% | 39,707,480 |
| Oct 9, 2025 | 8.00 | 8.44 | 8.00 | 8.29 | 8.29 | 3.24% | 52,601,611 |
| Sep 30, 2025 | 7.94 | 8.28 | 7.81 | 8.03 | 8.03 | 0.75% | 55,359,775 |
| Sep 29, 2025 | 8.03 | 8.36 | 7.84 | 7.97 | 7.97 | -5.34% | 69,834,659 |
| Sep 26, 2025 | 9.55 | 10.00 | 8.42 | 8.42 | 8.42 | -9.95% | 115,046,531 |
| Sep 25, 2025 | 8.96 | 9.35 | 8.87 | 9.35 | 9.35 | 10.00% | 35,253,252 |
| Sep 24, 2025 | 7.81 | 8.50 | 7.81 | 8.50 | 8.50 | 9.96% | 43,320,635 |
| Sep 23, 2025 | 7.40 | 8.20 | 7.18 | 7.73 | 7.73 | 3.20% | 48,323,329 |
| Sep 22, 2025 | 7.58 | 7.63 | 7.27 | 7.49 | 7.49 | 2.04% | 36,400,284 |
| Sep 19, 2025 | 7.17 | 7.46 | 7.05 | 7.34 | 7.34 | 1.52% | 27,902,225 |
| Sep 18, 2025 | 7.08 | 7.44 | 7.05 | 7.23 | 7.23 | 1.97% | 26,654,344 |
| Sep 17, 2025 | 7.06 | 7.11 | 7.04 | 7.09 | 7.09 | 0.57% | 8,534,705 |
| Sep 16, 2025 | 7.05 | 7.09 | 7.00 | 7.05 | 7.05 | 0.57% | 7,526,543 |
| Sep 15, 2025 | 7.08 | 7.10 | 6.98 | 7.01 | 7.01 | -1.27% | 8,193,449 |
| Sep 12, 2025 | 7.03 | 7.11 | 7.00 | 7.10 | 7.10 | 0.85% | 17,782,237 |
| Sep 11, 2025 | 6.98 | 7.05 | 6.87 | 7.04 | 7.04 | 0.57% | 9,081,032 |
| Sep 10, 2025 | 6.98 | 7.01 | 6.94 | 7.00 | 7.00 | 0.43% | 6,197,834 |
| Sep 9, 2025 | 7.05 | 7.06 | 6.94 | 6.97 | 6.97 | -1.27% | 8,557,100 |
| Sep 8, 2025 | 7.08 | 7.11 | 7.02 | 7.06 | 7.06 | -0.42% | 9,805,746 |
| Sep 5, 2025 | 7.00 | 7.09 | 6.95 | 7.09 | 7.09 | 1.14% | 9,127,056 |
| Sep 4, 2025 | 6.96 | 7.06 | 6.90 | 7.01 | 7.01 | 0.86% | 11,603,700 |
| Sep 3, 2025 | 7.08 | 7.09 | 6.91 | 6.95 | 6.95 | -1.84% | 9,510,200 |
| Sep 2, 2025 | 7.16 | 7.18 | 6.98 | 7.08 | 7.08 | -0.98% | 12,493,777 |
| Sep 1, 2025 | 7.20 | 7.26 | 7.12 | 7.15 | 7.15 | -0.42% | 13,390,000 |
| Aug 29, 2025 | 7.30 | 7.36 | 7.16 | 7.18 | 7.18 | -1.91% | 13,984,837 |
| Aug 28, 2025 | 7.31 | 7.37 | 7.07 | 7.32 | 7.32 | -0.68% | 19,484,881 |
| Aug 27, 2025 | 7.68 | 7.86 | 7.34 | 7.37 | 7.37 | -2.12% | 22,668,474 |
| Aug 26, 2025 | 7.58 | 7.58 | 7.49 | 7.53 | 7.53 | -1.05% | 16,023,045 |
| Aug 25, 2025 | 7.77 | 7.79 | 7.55 | 7.61 | 7.61 | -0.78% | 22,239,673 |
| Aug 22, 2025 | 7.78 | 7.85 | 7.53 | 7.67 | 7.67 | -5.07% | 37,225,204 |
| Aug 21, 2025 | 7.78 | 8.48 | 7.74 | 8.08 | 8.08 | 3.99% | 41,694,600 |
| Aug 20, 2025 | 7.65 | 7.86 | 7.59 | 7.77 | 7.77 | 0.65% | 24,716,566 |
| Aug 19, 2025 | 7.48 | 7.88 | 7.46 | 7.72 | 7.72 | 3.21% | 35,957,381 |
| Aug 18, 2025 | 7.53 | 7.59 | 7.46 | 7.48 | 7.48 | -0.53% | 25,856,461 |
| Aug 15, 2025 | 7.60 | 7.66 | 7.31 | 7.52 | 7.52 | 0.13% | 39,290,476 |
| Aug 14, 2025 | 7.21 | 7.93 | 7.21 | 7.51 | 7.51 | 4.16% | 55,579,911 |
| Aug 13, 2025 | 7.26 | 7.27 | 7.16 | 7.21 | 7.21 | -0.14% | 14,327,399 |
| Aug 12, 2025 | 7.26 | 7.30 | 7.21 | 7.22 | 7.22 | -0.82% | 15,391,203 |
| Aug 11, 2025 | 7.31 | 7.34 | 7.24 | 7.28 | 7.28 | -0.14% | 19,176,703 |
| Aug 8, 2025 | 7.30 | 7.39 | 7.24 | 7.29 | 7.29 | -1.22% | 27,756,950 |
| Aug 7, 2025 | 7.61 | 7.78 | 7.21 | 7.38 | 7.38 | -1.47% | 49,668,625 |
| Aug 6, 2025 | 6.81 | 7.49 | 6.80 | 7.49 | 7.49 | 9.99% | 27,975,994 |
| Aug 5, 2025 | 6.82 | 6.84 | 6.79 | 6.81 | 6.81 | 0.15% | 6,334,300 |
| Aug 4, 2025 | 6.75 | 6.81 | 6.70 | 6.80 | 6.80 | 0.44% | 4,421,600 |
| Aug 1, 2025 | 6.75 | 6.82 | 6.73 | 6.77 | 6.77 | 0.45% | 4,878,899 |
| Jul 31, 2025 | 6.94 | 6.95 | 6.73 | 6.74 | 6.74 | -2.46% | 9,006,902 |
| Jul 30, 2025 | 6.94 | 6.98 | 6.84 | 6.91 | 6.91 | -0.29% | 8,734,900 |
| Jul 29, 2025 | 6.96 | 6.97 | 6.83 | 6.93 | 6.93 | -0.57% | 7,417,806 |
| Jul 28, 2025 | 7.04 | 7.05 | 6.94 | 6.97 | 6.97 | -0.85% | 6,939,200 |
| Jul 25, 2025 | 7.04 | 7.08 | 7.02 | 7.03 | 7.03 | -0.14% | 9,222,158 |