Fujian Septwolves Industry Co., Ltd. (SHE:002029)
China · Delayed Price · Currency is CNY 8.13
+0.16 (2.01%)
Sep 16, 2026, 3:04 PM CST
SHE:002029 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 16, 2026 | 7.97 | 8.16 | 7.88 | 8.13 | 8.13 | 2.01% | 11,088,001 |
| Sep 15, 2026 | 8.21 | 8.30 | 7.94 | 7.97 | 7.97 | -2.45% | 12,713,380 |
| Sep 14, 2026 | 8.28 | 8.48 | 8.17 | 8.17 | 8.17 | -0.97% | 9,724,358 |
| Sep 11, 2026 | 8.52 | 8.56 | 8.08 | 8.25 | 8.25 | -3.73% | 16,120,029 |
| Sep 10, 2026 | 8.82 | 8.88 | 8.53 | 8.57 | 8.57 | -2.94% | 16,349,172 |
| Sep 9, 2026 | 9.07 | 9.15 | 8.78 | 8.83 | 8.83 | -2.97% | 16,372,627 |
| Sep 8, 2026 | 9.10 | 9.14 | 9.00 | 9.10 | 9.10 | 0.33% | 11,679,701 |
| 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% | 18,995,450 |
| 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% | 25,002,337 |
| Sep 1, 2026 | 9.18 | 9.45 | 9.01 | 9.31 | 9.31 | 2.53% | 33,370,590 |
| 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% | 13,609,979 |
| Aug 26, 2026 | 8.76 | 8.96 | 8.71 | 8.77 | 8.77 | -0.45% | 15,370,754 |
| Aug 25, 2026 | 8.46 | 8.84 | 8.45 | 8.81 | 8.81 | 3.77% | 15,925,930 |
| Aug 24, 2026 | 8.71 | 8.77 | 8.41 | 8.49 | 8.49 | -2.97% | 15,631,537 |
| Aug 21, 2026 | 8.74 | 8.88 | 8.56 | 8.75 | 8.75 | - | 16,121,544 |
| Aug 20, 2026 | 8.62 | 9.05 | 8.47 | 8.75 | 8.75 | 3.06% | 25,384,740 |
| Aug 19, 2026 | 8.90 | 8.91 | 8.44 | 8.49 | 8.49 | -4.71% | 19,600,280 |
| Aug 18, 2026 | 9.01 | 9.08 | 8.85 | 8.91 | 8.91 | -1.33% | 16,436,906 |
| Aug 17, 2026 | 8.79 | 9.10 | 8.49 | 9.03 | 9.03 | 4.51% | 25,508,950 |
| Aug 14, 2026 | 8.73 | 8.92 | 8.51 | 8.64 | 8.64 | -1.93% | 27,214,498 |
| Aug 13, 2026 | 9.15 | 9.19 | 8.81 | 8.81 | 8.81 | -3.72% | 24,038,880 |
| Aug 12, 2026 | 9.19 | 9.25 | 9.02 | 9.15 | 9.15 | - | 20,375,000 |
| Aug 11, 2026 | 9.07 | 9.27 | 9.03 | 9.15 | 9.15 | 1.10% | 17,781,492 |
| Aug 10, 2026 | 8.84 | 9.18 | 8.78 | 9.15 | 9.05 | 2.81% | 24,955,944 |
| Aug 7, 2026 | 8.93 | 9.15 | 8.56 | 8.90 | 8.80 | -0.22% | 25,833,183 |
| Aug 6, 2026 | 8.79 | 8.98 | 8.63 | 8.92 | 8.82 | 1.71% | 22,236,856 |
| Aug 5, 2026 | 8.78 | 8.83 | 8.66 | 8.77 | 8.67 | 0.34% | 18,179,322 |
| Aug 4, 2026 | 8.80 | 8.88 | 8.66 | 8.74 | 8.64 | -0.91% | 19,559,300 |
| Aug 3, 2026 | 8.60 | 8.90 | 8.42 | 8.82 | 8.72 | 6.01% | 27,256,703 |
| Jul 31, 2026 | 7.90 | 8.40 | 7.90 | 8.32 | 8.23 | 3.48% | 22,685,399 |
| Jul 30, 2026 | 8.03 | 8.28 | 7.96 | 8.04 | 7.95 | -0.12% | 21,488,070 |
| Jul 29, 2026 | 7.86 | 8.15 | 7.84 | 8.05 | 7.96 | 2.29% | 25,596,418 |
| Jul 28, 2026 | 7.89 | 8.12 | 7.82 | 7.87 | 7.78 | -1.62% | 26,168,151 |
| Jul 27, 2026 | 7.23 | 8.00 | 7.23 | 8.00 | 7.91 | 10.04% | 28,236,769 |
| Jul 24, 2026 | 7.28 | 7.42 | 7.20 | 7.27 | 7.19 | -1.36% | 13,044,519 |
| Jul 23, 2026 | 7.04 | 7.40 | 6.99 | 7.37 | 7.29 | 3.80% | 19,021,500 |
| Jul 22, 2026 | 7.39 | 7.40 | 7.05 | 7.10 | 7.02 | -4.05% | 20,504,249 |
| Jul 21, 2026 | 7.53 | 7.54 | 7.08 | 7.40 | 7.32 | -1.46% | 20,045,575 |
| Jul 20, 2026 | 7.92 | 7.96 | 7.40 | 7.51 | 7.43 | -3.72% | 20,409,003 |
| Jul 17, 2026 | 8.34 | 8.73 | 7.76 | 7.80 | 7.71 | -7.14% | 28,691,515 |
| Jul 16, 2026 | 8.11 | 8.54 | 8.09 | 8.40 | 8.31 | 1.33% | 26,119,501 |
| Jul 15, 2026 | 7.88 | 8.61 | 7.80 | 8.29 | 8.20 | 4.28% | 31,037,109 |
| Jul 14, 2026 | 7.87 | 7.96 | 7.77 | 7.95 | 7.86 | 0.63% | 14,559,299 |
| Jul 13, 2026 | 8.02 | 8.14 | 7.79 | 7.90 | 7.81 | -1.25% | 18,755,000 |
| Jul 10, 2026 | 7.67 | 8.19 | 7.61 | 8.00 | 7.91 | 3.09% | 20,443,400 |
| Jul 9, 2026 | 7.80 | 7.97 | 7.60 | 7.76 | 7.68 | 0.13% | 15,747,505 |