Fujian Septwolves Industry Co., Ltd. Class A 002029
SZSE · China · Consumer Non-Durables
CNY 8.87-0.09 (-1.00%)
Market closed· · CNY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · CNY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | CNY 8.87 | -1.00% | CNY 9.14 | CNY 9.35 | CNY 8.86 | 31.92M |
| 2026-09-29 | CNY 8.96 | +1.13% | CNY 8.99 | CNY 9.25 | CNY 8.71 | 39.38M |
| 2026-09-28 | CNY 8.86 | -4.32% | CNY 9.30 | CNY 9.33 | CNY 8.79 | 57.10M |
| 2026-09-24 | CNY 9.26 | +9.98% | CNY 8.48 | CNY 9.26 | CNY 8.42 | 62.21M |
| 2026-09-23 | CNY 8.42 | -7.57% | CNY 9.09 | CNY 9.09 | CNY 8.41 | 37.03M |
| 2026-09-22 | CNY 9.11 | -0.55% | CNY 9.16 | CNY 9.38 | CNY 9.06 | 32.80M |
| 2026-09-21 | CNY 9.16 | +1.78% | CNY 9.25 | CNY 9.28 | CNY 8.99 | 40.82M |
| 2026-09-18 | CNY 9.00 | +10.02% | CNY 8.18 | CNY 9.00 | CNY 8.17 | 39.73M |
| 2026-09-17 | CNY 8.18 | +0.62% | CNY 8.12 | CNY 8.22 | CNY 8.01 | 12.38M |
| 2026-09-16 | CNY 8.13 | +2.01% | CNY 7.97 | CNY 8.16 | CNY 7.88 | 11.09M |
| 2026-09-15 | CNY 7.97 | -2.45% | CNY 8.21 | CNY 8.30 | CNY 7.94 | 12.71M |
| 2026-09-14 | CNY 8.17 | -0.97% | CNY 8.28 | CNY 8.48 | CNY 8.17 | 9.72M |
| 2026-09-11 | CNY 8.25 | -3.73% | CNY 8.52 | CNY 8.56 | CNY 8.08 | 16.12M |
| 2026-09-10 | CNY 8.57 | -2.94% | CNY 8.82 | CNY 8.88 | CNY 8.53 | 16.35M |
| 2026-09-09 | CNY 8.83 | -2.97% | CNY 9.07 | CNY 9.15 | CNY 8.78 | 16.35M |
| 2026-09-08 | CNY 9.10 | +0.33% | CNY 9.10 | CNY 9.14 | CNY 9.00 | 11.67M |
| 2026-09-07 | CNY 9.07 | +0.89% | CNY 8.99 | CNY 9.15 | CNY 8.90 | 12.57M |
| 2026-09-04 | CNY 8.99 | +0.33% | CNY 9.01 | CNY 9.24 | CNY 8.92 | 18.99M |
| 2026-09-03 | CNY 8.96 | -2.71% | CNY 9.30 | CNY 9.40 | CNY 8.88 | 24.94M |
| 2026-09-02 | CNY 9.21 | -1.07% | CNY 9.21 | CNY 9.46 | CNY 9.06 | 25.00M |
| 2026-09-01 | CNY 9.31 | +2.53% | CNY 9.18 | CNY 9.45 | CNY 9.01 | 33.37M |
| 2026-08-31 | CNY 9.08 | +4.25% | CNY 8.68 | CNY 9.58 | CNY 8.65 | 48.25M |
| 2026-08-28 | CNY 8.71 | -0.34% | CNY 8.70 | CNY 8.75 | CNY 8.58 | 9.02M |
| 2026-08-27 | CNY 8.74 | -0.34% | CNY 8.75 | CNY 8.92 | CNY 8.71 | 13.60M |
| 2026-08-26 | CNY 8.77 | -0.45% | CNY 8.76 | CNY 8.96 | CNY 8.71 | 15.37M |
| 2026-08-25 | CNY 8.81 | +3.77% | CNY 8.46 | CNY 8.84 | CNY 8.45 | 15.93M |
| 2026-08-24 | CNY 8.49 | -2.97% | CNY 8.71 | CNY 8.77 | CNY 8.41 | 15.63M |
| 2026-08-21 | CNY 8.75 | 0.00% | CNY 8.74 | CNY 8.88 | CNY 8.56 | 16.12M |
| 2026-08-20 | CNY 8.75 | +3.06% | CNY 8.62 | CNY 9.05 | CNY 8.47 | 25.38M |
| 2026-08-19 | CNY 8.49 | -4.71% | CNY 8.90 | CNY 8.91 | CNY 8.44 | 19.60M |
| 2026-08-18 | CNY 8.91 | -1.33% | CNY 9.01 | CNY 9.08 | CNY 8.85 | 16.44M |
| 2026-08-17 | CNY 9.03 | +4.51% | CNY 8.79 | CNY 9.10 | CNY 8.49 | 25.50M |
| 2026-08-14 | CNY 8.64 | -1.93% | CNY 8.73 | CNY 8.92 | CNY 8.51 | 27.21M |
| 2026-08-13 | CNY 8.81 | -3.72% | CNY 9.15 | CNY 9.19 | CNY 8.81 | 24.04M |
| 2026-08-12 | CNY 9.15 | 0.00% | CNY 9.19 | CNY 9.25 | CNY 9.02 | 20.36M |
| 2026-08-11 | CNY 9.15 | 0.00% | CNY 9.07 | CNY 9.27 | CNY 9.03 | 17.78M |
| 2026-08-10 | CNY 9.15 | +2.81% | CNY 8.84 | CNY 9.18 | CNY 8.78 | 24.95M |
| 2026-08-07 | CNY 8.90 | -0.22% | CNY 8.93 | CNY 9.15 | CNY 8.56 | 25.83M |
| 2026-08-06 | CNY 8.92 | +1.71% | CNY 8.79 | CNY 8.98 | CNY 8.63 | 22.24M |
| 2026-08-05 | CNY 8.77 | +0.34% | CNY 8.78 | CNY 8.83 | CNY 8.66 | 18.18M |
| 2026-08-04 | CNY 8.74 | -0.91% | CNY 8.80 | CNY 8.88 | CNY 8.66 | 19.56M |
| 2026-08-03 | CNY 8.82 | +6.01% | CNY 8.60 | CNY 8.90 | CNY 8.42 | 27.26M |
| 2026-07-31 | CNY 8.32 | +3.48% | CNY 7.90 | CNY 8.40 | CNY 7.90 | 22.69M |
| 2026-07-30 | CNY 8.04 | -0.12% | CNY 8.03 | CNY 8.28 | CNY 7.96 | 21.49M |
| 2026-07-29 | CNY 8.05 | +2.29% | CNY 7.86 | CNY 8.15 | CNY 7.84 | 25.60M |
| 2026-07-28 | CNY 7.87 | -1.63% | CNY 7.89 | CNY 8.12 | CNY 7.82 | 26.17M |
| 2026-07-27 | CNY 8.00 | +10.04% | CNY 7.23 | CNY 8.00 | CNY 7.23 | 28.24M |
| 2026-07-24 | CNY 7.27 | -1.36% | CNY 7.28 | CNY 7.42 | CNY 7.20 | 13.04M |
| 2026-07-23 | CNY 7.37 | +3.80% | CNY 7.04 | CNY 7.40 | CNY 6.99 | 19.02M |
| 2026-07-22 | CNY 7.10 | -4.05% | CNY 7.39 | CNY 7.40 | CNY 7.05 | 20.50M |
| 2026-07-21 | CNY 7.40 | -1.46% | CNY 7.53 | CNY 7.54 | CNY 7.08 | 20.05M |
| 2026-07-20 | CNY 7.51 | -3.72% | CNY 7.92 | CNY 7.96 | CNY 7.40 | 20.41M |
| 2026-07-17 | CNY 7.80 | -7.14% | CNY 8.34 | CNY 8.73 | CNY 7.76 | 28.69M |
| 2026-07-16 | CNY 8.40 | +1.33% | CNY 8.11 | CNY 8.54 | CNY 8.09 | 26.12M |
| 2026-07-15 | CNY 8.29 | +4.28% | CNY 7.88 | CNY 8.61 | CNY 7.80 | 31.04M |
| 2026-07-14 | CNY 7.95 | +0.63% | CNY 7.87 | CNY 7.96 | CNY 7.77 | 14.56M |
| 2026-07-13 | CNY 7.90 | -1.25% | CNY 8.02 | CNY 8.14 | CNY 7.79 | 18.76M |
| 2026-07-10 | CNY 8.00 | +3.09% | CNY 7.67 | CNY 8.19 | CNY 7.61 | 20.44M |
| 2026-07-09 | CNY 7.76 | +0.13% | CNY 7.80 | CNY 7.97 | CNY 7.60 | 15.75M |
| 2026-07-08 | CNY 7.75 | -2.88% | CNY 7.88 | CNY 8.07 | CNY 7.73 | 17.26M |
| 2026-07-07 | CNY 7.98 | -3.16% | CNY 8.31 | CNY 8.52 | CNY 7.98 | 25.91M |
| 2026-07-06 | CNY 8.24 | -4.41% | CNY 8.55 | CNY 8.62 | CNY 8.22 | 24.20M |
| 2026-07-03 | CNY 8.62 | +0.35% | CNY 8.47 | CNY 9.08 | CNY 8.41 | 42.52M |
| 2026-07-02 | CNY 8.59 | +9.99% | CNY 7.80 | CNY 8.59 | CNY 7.74 | 31.11M |
| 2026-07-01 | CNY 7.81 | +2.23% | CNY 7.62 | CNY 7.90 | CNY 7.58 | 15.75M |
| 2026-06-30 | CNY 7.64 | +1.06% | CNY 7.54 | CNY 7.66 | CNY 7.40 | 13.84M |
| 2026-06-29 | CNY 7.56 | -2.20% | CNY 7.57 | CNY 7.70 | CNY 7.36 | 15.24M |
| 2026-06-26 | CNY 7.73 | -1.02% | CNY 7.80 | CNY 8.05 | CNY 7.67 | 17.78M |
| 2026-06-25 | CNY 7.81 | -2.13% | CNY 7.92 | CNY 8.03 | CNY 7.67 | 22.29M |
| 2026-06-24 | CNY 7.98 | -4.20% | CNY 8.26 | CNY 8.36 | CNY 7.94 | 18.46M |
| 2026-06-23 | CNY 8.33 | -0.72% | CNY 8.26 | CNY 8.50 | CNY 8.22 | 16.99M |
| 2026-06-22 | CNY 8.39 | -4.11% | CNY 8.79 | CNY 8.88 | CNY 8.15 | 31.58M |
| 2026-06-18 | CNY 8.75 | +4.92% | CNY 8.34 | CNY 9.08 | CNY 8.29 | 34.91M |
| 2026-06-17 | CNY 8.34 | +0.60% | CNY 8.30 | CNY 8.51 | CNY 8.15 | 19.36M |
| 2026-06-16 | CNY 8.29 | -0.72% | CNY 8.34 | CNY 8.56 | CNY 8.24 | 14.06M |
| 2026-06-15 | CNY 8.35 | +1.09% | CNY 8.28 | CNY 8.44 | CNY 8.22 | 14.63M |
| 2026-06-12 | CNY 8.26 | +0.61% | CNY 8.20 | CNY 8.27 | CNY 8.04 | 14.85M |
| 2026-06-11 | CNY 8.21 | +1.61% | CNY 7.99 | CNY 8.23 | CNY 7.90 | 17.78M |
| 2026-06-10 | CNY 8.08 | -2.30% | CNY 8.27 | CNY 8.48 | CNY 8.04 | 16.48M |
| 2026-06-09 | CNY 8.27 | -1.19% | CNY 8.37 | CNY 8.55 | CNY 8.19 | 20.50M |
| 2026-06-08 | CNY 8.37 | +2.95% | CNY 8.06 | CNY 8.82 | CNY 8.01 | 31.22M |
| 2026-06-05 | CNY 8.13 | -1.22% | CNY 8.21 | CNY 8.40 | CNY 8.07 | 15.15M |
| 2026-06-04 | CNY 8.23 | -3.52% | CNY 8.52 | CNY 8.63 | CNY 8.13 | 17.64M |
| 2026-06-03 | CNY 8.53 | -1.16% | CNY 8.60 | CNY 8.63 | CNY 8.47 | 13.18M |
| 2026-06-02 | CNY 8.63 | -2.38% | CNY 8.83 | CNY 8.85 | CNY 8.48 | 15.45M |
| 2026-06-01 | CNY 8.84 | +2.91% | CNY 8.62 | CNY 8.94 | CNY 8.50 | 18.73M |
| 2026-05-29 | CNY 8.59 | +0.70% | CNY 8.59 | CNY 8.97 | CNY 8.48 | 20.00M |
| 2026-05-28 | CNY 8.53 | -1.84% | CNY 8.66 | CNY 8.83 | CNY 8.40 | 14.16M |
| 2026-05-27 | CNY 8.69 | -1.70% | CNY 8.84 | CNY 8.88 | CNY 8.55 | 17.76M |
| 2026-05-26 | CNY 8.84 | -2.21% | CNY 9.03 | CNY 9.09 | CNY 8.72 | 17.88M |