Fujian Septwolves Industry Co., Ltd. (SHE:002029)
China · Delayed Price · Currency is CNY 7.87
-0.13 (-1.63%)
Jul 28, 2026, 3:04 PM CST
SHE:002029 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 28, 2026 | 7.28 | 8.12 | 7.28 | 7.98 | - | -0.25% | 16,400,251 |
| Jul 27, 2026 | 7.23 | 8.00 | 7.23 | 8.00 | 8.00 | 10.04% | 28,236,760 |
| Jul 24, 2026 | 7.28 | 7.42 | 7.20 | 7.27 | 7.27 | -1.36% | 13,044,510 |
| Jul 23, 2026 | 7.04 | 7.40 | 6.99 | 7.37 | 7.37 | 3.80% | 19,026,200 |
| Jul 22, 2026 | 7.39 | 7.40 | 7.05 | 7.10 | 7.10 | -4.05% | 20,504,240 |
| Jul 21, 2026 | 7.53 | 7.54 | 7.08 | 7.40 | 7.40 | -1.46% | 20,045,570 |
| Jul 20, 2026 | 7.92 | 7.96 | 7.40 | 7.51 | 7.51 | -3.72% | 20,409,000 |
| Jul 17, 2026 | 8.34 | 8.73 | 7.76 | 7.80 | 7.80 | -7.14% | 28,693,715 |
| Jul 16, 2026 | 8.11 | 8.54 | 8.09 | 8.40 | 8.40 | 1.33% | 26,129,001 |
| Jul 15, 2026 | 7.88 | 8.61 | 7.80 | 8.29 | 8.29 | 4.28% | 31,037,109 |
| Jul 14, 2026 | 7.87 | 7.96 | 7.77 | 7.95 | 7.95 | 0.63% | 14,559,299 |
| Jul 13, 2026 | 8.02 | 8.14 | 7.79 | 7.90 | 7.90 | -1.25% | 18,755,000 |
| Jul 10, 2026 | 7.67 | 8.19 | 7.61 | 8.00 | 8.00 | 3.09% | 20,443,900 |
| Jul 9, 2026 | 7.80 | 7.97 | 7.60 | 7.76 | 7.76 | 0.13% | 15,747,500 |
| Jul 8, 2026 | 7.88 | 8.07 | 7.73 | 7.75 | 7.75 | -2.88% | 17,259,400 |
| Jul 7, 2026 | 8.31 | 8.52 | 7.98 | 7.98 | 7.98 | -3.16% | 25,905,200 |
| Jul 6, 2026 | 8.55 | 8.62 | 8.22 | 8.24 | 8.24 | -4.41% | 24,204,318 |
| Jul 3, 2026 | 8.47 | 9.08 | 8.41 | 8.62 | 8.62 | 0.35% | 42,518,418 |
| Jul 2, 2026 | 7.80 | 8.59 | 7.74 | 8.59 | 8.59 | 9.99% | 31,112,386 |
| Jul 1, 2026 | 7.62 | 7.90 | 7.58 | 7.81 | 7.81 | 2.23% | 15,748,621 |
| Jun 30, 2026 | 7.54 | 7.66 | 7.40 | 7.64 | 7.64 | 1.06% | 13,840,536 |
| Jun 29, 2026 | 7.57 | 7.70 | 7.36 | 7.56 | 7.56 | -2.20% | 15,238,313 |
| Jun 26, 2026 | 7.80 | 8.05 | 7.67 | 7.73 | 7.73 | -1.02% | 17,777,760 |
| Jun 25, 2026 | 7.92 | 8.03 | 7.67 | 7.81 | 7.81 | -2.13% | 22,290,871 |
| Jun 24, 2026 | 8.26 | 8.36 | 7.94 | 7.98 | 7.98 | -4.20% | 18,458,557 |
| Jun 23, 2026 | 8.26 | 8.50 | 8.22 | 8.33 | 8.33 | -0.72% | 16,989,490 |
| Jun 22, 2026 | 8.79 | 8.88 | 8.15 | 8.39 | 8.39 | -4.11% | 31,582,263 |
| Jun 18, 2026 | 8.34 | 9.08 | 8.29 | 8.75 | 8.75 | 4.92% | 34,912,711 |
| Jun 17, 2026 | 8.30 | 8.51 | 8.15 | 8.34 | 8.34 | 0.60% | 19,360,750 |
| Jun 16, 2026 | 8.34 | 8.56 | 8.24 | 8.29 | 8.29 | -0.72% | 14,058,548 |
| Jun 15, 2026 | 8.28 | 8.44 | 8.22 | 8.35 | 8.35 | 1.09% | 14,629,390 |
| Jun 12, 2026 | 8.20 | 8.27 | 8.04 | 8.26 | 8.26 | 0.61% | 14,845,501 |
| Jun 11, 2026 | 7.99 | 8.23 | 7.90 | 8.21 | 8.21 | 1.61% | 17,780,512 |
| Jun 10, 2026 | 8.27 | 8.48 | 8.04 | 8.08 | 8.08 | -2.30% | 16,480,053 |
| Jun 9, 2026 | 8.37 | 8.55 | 8.19 | 8.27 | 8.27 | -1.19% | 20,504,600 |
| Jun 8, 2026 | 8.06 | 8.82 | 8.01 | 8.37 | 8.37 | 2.95% | 31,219,026 |
| Jun 5, 2026 | 8.21 | 8.40 | 8.07 | 8.13 | 8.13 | -1.22% | 15,148,093 |
| Jun 4, 2026 | 8.52 | 8.63 | 8.13 | 8.23 | 8.23 | -3.52% | 17,644,512 |
| Jun 3, 2026 | 8.60 | 8.63 | 8.47 | 8.53 | 8.53 | -1.16% | 13,182,500 |
| Jun 2, 2026 | 8.83 | 8.85 | 8.48 | 8.63 | 8.63 | -2.38% | 15,447,677 |
| Jun 1, 2026 | 8.62 | 8.94 | 8.50 | 8.84 | 8.84 | 2.91% | 18,727,048 |
| May 29, 2026 | 8.59 | 8.97 | 8.48 | 8.59 | 8.59 | 0.70% | 19,998,899 |
| May 28, 2026 | 8.66 | 8.83 | 8.40 | 8.53 | 8.53 | -1.84% | 14,160,280 |
| May 27, 2026 | 8.84 | 8.88 | 8.55 | 8.69 | 8.69 | -1.70% | 17,760,155 |
| May 26, 2026 | 9.03 | 9.09 | 8.72 | 8.84 | 8.84 | -2.21% | 17,877,093 |
| May 25, 2026 | 9.20 | 9.25 | 8.90 | 9.04 | 9.04 | -2.80% | 21,045,982 |
| May 22, 2026 | 9.75 | 9.80 | 9.28 | 9.30 | 9.30 | -4.22% | 25,745,670 |
| May 21, 2026 | 10.23 | 10.28 | 9.65 | 9.71 | 9.71 | -4.99% | 20,688,540 |
| May 20, 2026 | 10.27 | 10.33 | 10.12 | 10.22 | 10.22 | -0.97% | 11,648,100 |
| May 19, 2026 | 10.21 | 10.35 | 10.08 | 10.32 | 10.32 | 2.18% | 16,523,537 |