Fujian Septwolves Industry Co., Ltd. (SHE:002029)
China · Delayed Price · Currency is CNY 7.99
-0.01 (-0.13%)
Oct 28, 2026, 3:04 PM CST
SHE:002029 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 28, 2026 | 8.00 | 8.23 | 7.61 | 7.99 | 7.99 | -0.12% | 43,411,069 |
| Oct 27, 2026 | 7.80 | 8.52 | 7.79 | 8.00 | 8.00 | 0.63% | 46,980,060 |
| Oct 26, 2026 | 7.68 | 8.13 | 7.41 | 7.95 | 7.95 | 3.38% | 42,762,479 |
| Oct 23, 2026 | 8.00 | 8.20 | 7.47 | 7.69 | 7.69 | -7.35% | 57,163,748 |
| Oct 22, 2026 | 8.97 | 9.35 | 8.28 | 8.30 | 8.30 | -7.16% | 46,939,280 |
| Oct 21, 2026 | 8.56 | 9.16 | 8.49 | 8.94 | 8.94 | 4.20% | 44,337,696 |
| Oct 20, 2026 | 8.28 | 8.86 | 8.22 | 8.58 | 8.58 | 1.54% | 38,807,502 |
| Oct 19, 2026 | 8.86 | 9.14 | 8.45 | 8.45 | 8.45 | -8.25% | 45,705,243 |
| Oct 16, 2026 | 9.60 | 9.64 | 9.01 | 9.21 | 9.21 | -5.44% | 59,147,310 |
| Oct 15, 2026 | 10.18 | 11.30 | 9.52 | 9.74 | 9.74 | -7.94% | 91,901,900 |
| Oct 14, 2026 | 9.51 | 10.58 | 9.25 | 10.58 | 10.58 | 9.98% | 47,447,019 |
| Oct 13, 2026 | 9.23 | 9.86 | 9.09 | 9.62 | 9.62 | 2.67% | 46,144,560 |
| Oct 12, 2026 | 9.80 | 9.80 | 9.28 | 9.37 | 9.37 | -5.54% | 42,671,646 |
| Oct 9, 2026 | 9.27 | 10.10 | 9.05 | 9.92 | 9.92 | 7.94% | 67,105,561 |
| Oct 8, 2026 | 8.99 | 9.60 | 8.92 | 9.19 | 9.19 | 3.61% | 44,010,788 |
| Sep 30, 2026 | 9.14 | 9.35 | 8.86 | 8.87 | 8.87 | -1.00% | 31,917,483 |
| Sep 29, 2026 | 8.99 | 9.25 | 8.71 | 8.96 | 8.96 | 1.13% | 39,379,745 |
| Sep 28, 2026 | 9.30 | 9.33 | 8.79 | 8.86 | 8.86 | -4.32% | 57,103,271 |
| Sep 24, 2026 | 8.48 | 9.26 | 8.42 | 9.26 | 9.26 | 9.98% | 62,206,777 |
| Sep 23, 2026 | 9.09 | 9.09 | 8.41 | 8.42 | 8.42 | -7.57% | 37,028,284 |
| Sep 22, 2026 | 9.16 | 9.38 | 9.06 | 9.11 | 9.11 | -0.55% | 32,799,576 |
| Sep 21, 2026 | 9.25 | 9.28 | 8.99 | 9.16 | 9.16 | 1.78% | 40,819,073 |
| Sep 18, 2026 | 8.18 | 9.00 | 8.17 | 9.00 | 9.00 | 10.02% | 39,725,779 |
| Sep 17, 2026 | 8.12 | 8.22 | 8.01 | 8.18 | 8.18 | 0.62% | 12,380,501 |
| Sep 16, 2026 | 7.97 | 8.16 | 7.88 | 8.13 | 8.13 | 2.01% | 11,086,501 |
| Sep 15, 2026 | 8.21 | 8.30 | 7.94 | 7.97 | 7.97 | -2.45% | 12,713,384 |
| Sep 14, 2026 | 8.28 | 8.48 | 8.17 | 8.17 | 8.17 | -0.97% | 9,721,258 |
| Sep 11, 2026 | 8.52 | 8.56 | 8.08 | 8.25 | 8.25 | -3.73% | 16,115,629 |
| Sep 10, 2026 | 8.82 | 8.88 | 8.53 | 8.57 | 8.57 | -2.94% | 16,345,872 |
| Sep 9, 2026 | 9.07 | 9.15 | 8.78 | 8.83 | 8.83 | -2.97% | 16,351,627 |
| Sep 8, 2026 | 9.10 | 9.14 | 9.00 | 9.10 | 9.10 | 0.33% | 11,672,501 |
| Sep 7, 2026 | 8.99 | 9.15 | 8.90 | 9.07 | 9.07 | 0.89% | 12,571,100 |
| Sep 4, 2026 | 9.01 | 9.24 | 8.92 | 8.99 | 8.99 | 0.33% | 18,994,750 |
| Sep 3, 2026 | 9.30 | 9.40 | 8.88 | 8.96 | 8.96 | -2.71% | 24,936,649 |
| Sep 2, 2026 | 9.21 | 9.46 | 9.06 | 9.21 | 9.21 | -1.07% | 24,997,537 |
| Sep 1, 2026 | 9.18 | 9.45 | 9.01 | 9.31 | 9.31 | 2.53% | 33,370,592 |
| Aug 31, 2026 | 8.68 | 9.58 | 8.65 | 9.08 | 9.08 | 4.25% | 48,253,910 |
| Aug 28, 2026 | 8.70 | 8.75 | 8.58 | 8.71 | 8.71 | -0.34% | 9,015,170 |
| Aug 27, 2026 | 8.75 | 8.92 | 8.71 | 8.74 | 8.74 | -0.34% | 13,602,479 |
| Aug 26, 2026 | 8.76 | 8.96 | 8.71 | 8.77 | 8.77 | -0.45% | 15,368,354 |
| Aug 25, 2026 | 8.46 | 8.84 | 8.45 | 8.81 | 8.81 | 3.77% | 15,925,936 |
| Aug 24, 2026 | 8.71 | 8.77 | 8.41 | 8.49 | 8.49 | -2.97% | 15,628,737 |
| Aug 21, 2026 | 8.74 | 8.88 | 8.56 | 8.75 | 8.75 | - | 16,118,944 |
| Aug 20, 2026 | 8.62 | 9.05 | 8.47 | 8.75 | 8.75 | 3.06% | 25,384,745 |
| Aug 19, 2026 | 8.90 | 8.91 | 8.44 | 8.49 | 8.49 | -4.71% | 19,600,283 |
| Aug 18, 2026 | 9.01 | 9.08 | 8.85 | 8.91 | 8.91 | -1.33% | 16,435,706 |
| Aug 17, 2026 | 8.79 | 9.10 | 8.49 | 9.03 | 9.03 | 4.51% | 25,500,550 |
| Aug 14, 2026 | 8.73 | 8.92 | 8.51 | 8.64 | 8.64 | -1.93% | 27,211,998 |
| Aug 13, 2026 | 9.15 | 9.19 | 8.81 | 8.81 | 8.81 | -3.72% | 24,038,886 |
| Aug 12, 2026 | 9.19 | 9.25 | 9.02 | 9.15 | 9.15 | - | 20,364,200 |