Shanghai Shuixing Home Textile Co., Ltd. (603365.SS)
Shanghai - Shanghai Delayed price. Currency in CNY
Add to watchlist
At close: 03:00PM CST
Time period:
18 May 2023 - 18 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in CNYDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 17 May 2024 | 18.70 | 18.90 | 18.36 | 18.58 | 18.58 | 2,035,300 |
| 16 May 2024 | 18.87 | 18.97 | 18.64 | 18.76 | 18.76 | 1,964,300 |
| 15 May 2024 | 18.92 | 19.20 | 18.87 | 18.87 | 18.87 | 2,243,400 |
| 14 May 2024 | 18.69 | 19.17 | 18.57 | 19.01 | 19.01 | 4,244,100 |
| 13 May 2024 | 18.32 | 18.78 | 18.11 | 18.60 | 18.60 | 4,136,800 |
| 10 May 2024 | 18.23 | 18.38 | 18.11 | 18.25 | 18.25 | 2,311,600 |
| 09 May 2024 | 18.18 | 18.46 | 18.08 | 18.28 | 18.28 | 3,330,200 |
| 08 May 2024 | 18.78 | 18.89 | 18.25 | 18.35 | 18.35 | 2,849,900 |
| 07 May 2024 | 18.88 | 18.97 | 18.57 | 18.74 | 18.74 | 3,324,000 |
| 06 May 2024 | 19.17 | 19.30 | 18.51 | 18.86 | 18.86 | 8,462,160 |
| 30 Apr 2024 | 17.50 | 18.41 | 17.43 | 18.41 | 18.41 | 3,985,110 |
| 29 Apr 2024 | 17.00 | 17.23 | 16.58 | 16.74 | 16.74 | 4,667,851 |
| 26 Apr 2024 | 17.75 | 17.85 | 16.88 | 17.06 | 17.06 | 5,261,276 |
| 25 Apr 2024 | 17.50 | 17.77 | 17.43 | 17.63 | 17.63 | 1,229,300 |
| 24 Apr 2024 | 17.78 | 17.78 | 17.44 | 17.58 | 17.58 | 1,802,500 |
| 23 Apr 2024 | 17.91 | 18.11 | 17.48 | 17.63 | 17.63 | 1,863,000 |
| 22 Apr 2024 | 17.98 | 18.28 | 17.81 | 18.10 | 18.10 | 2,134,600 |
| 19 Apr 2024 | 17.74 | 17.97 | 17.61 | 17.85 | 17.85 | 1,589,900 |
| 18 Apr 2024 | 17.87 | 18.18 | 17.71 | 17.76 | 17.76 | 2,110,400 |
| 17 Apr 2024 | 17.23 | 17.90 | 17.23 | 17.90 | 17.90 | 2,337,594 |
| 16 Apr 2024 | 17.70 | 17.90 | 17.15 | 17.18 | 17.18 | 3,533,171 |
| 15 Apr 2024 | 18.00 | 18.40 | 17.53 | 17.87 | 17.87 | 3,474,925 |
| 12 Apr 2024 | 17.63 | 18.29 | 17.55 | 18.10 | 18.10 | 3,638,700 |
| 11 Apr 2024 | 17.55 | 17.77 | 17.39 | 17.57 | 17.57 | 2,326,400 |
| 10 Apr 2024 | 17.54 | 18.09 | 17.47 | 17.61 | 17.61 | 2,946,600 |
| 09 Apr 2024 | 17.29 | 17.66 | 17.03 | 17.54 | 17.54 | 2,291,100 |
| 08 Apr 2024 | 17.66 | 17.88 | 17.19 | 17.24 | 17.24 | 2,760,800 |
| 03 Apr 2024 | 17.30 | 17.75 | 17.26 | 17.70 | 17.70 | 4,058,194 |
| 02 Apr 2024 | 17.00 | 17.46 | 16.90 | 17.34 | 17.34 | 3,579,131 |
| 01 Apr 2024 | 16.90 | 17.08 | 16.53 | 17.01 | 17.01 | 4,402,100 |
| 29 Mar 2024 | 16.30 | 16.65 | 16.28 | 16.89 | 16.89 | 2,059,400 |
| 28 Mar 2024 | 16.58 | 16.86 | 16.21 | 16.40 | 16.40 | 3,108,700 |
| 27 Mar 2024 | 16.50 | 17.00 | 16.41 | 16.67 | 16.67 | 3,689,676 |
| 26 Mar 2024 | 16.11 | 16.52 | 16.06 | 16.48 | 16.48 | 2,589,000 |
| 25 Mar 2024 | 15.98 | 16.38 | 15.94 | 16.08 | 16.08 | 2,259,100 |
| 22 Mar 2024 | 16.54 | 16.54 | 15.95 | 16.15 | 16.15 | 3,594,300 |
| 21 Mar 2024 | 16.87 | 16.93 | 16.41 | 16.56 | 16.56 | 3,297,800 |
| 20 Mar 2024 | 16.60 | 17.05 | 16.55 | 16.83 | 16.83 | 2,857,300 |
| 19 Mar 2024 | 17.28 | 17.38 | 16.53 | 16.60 | 16.60 | 3,895,900 |
| 18 Mar 2024 | 17.16 | 17.44 | 16.90 | 17.29 | 17.29 | 2,758,169 |
| 15 Mar 2024 | 17.27 | 17.79 | 16.95 | 17.18 | 17.18 | 4,218,800 |
| 14 Mar 2024 | 16.72 | 17.42 | 16.59 | 17.38 | 17.38 | 4,620,200 |
| 13 Mar 2024 | 16.74 | 16.98 | 16.50 | 16.67 | 16.67 | 2,841,700 |
| 12 Mar 2024 | 17.01 | 17.37 | 16.55 | 16.74 | 16.74 | 4,056,200 |
| 11 Mar 2024 | 17.20 | 17.89 | 16.93 | 17.13 | 17.13 | 4,470,300 |
| 08 Mar 2024 | 16.42 | 17.89 | 16.31 | 17.38 | 17.38 | 6,292,900 |
| 07 Mar 2024 | 15.80 | 16.60 | 15.70 | 16.56 | 16.56 | 5,959,000 |
| 06 Mar 2024 | 15.75 | 16.26 | 15.71 | 15.86 | 15.86 | 4,621,200 |
| 05 Mar 2024 | 15.46 | 15.89 | 15.35 | 15.86 | 15.86 | 3,543,140 |
| 04 Mar 2024 | 15.38 | 15.56 | 15.07 | 15.54 | 15.54 | 3,508,861 |
| 01 Mar 2024 | 15.64 | 15.64 | 15.31 | 15.50 | 15.50 | 3,139,063 |
| 29 Feb 2024 | 15.51 | 15.70 | 15.38 | 15.70 | 15.70 | 4,251,382 |
| 28 Feb 2024 | 16.00 | 16.09 | 15.47 | 15.71 | 15.71 | 4,594,079 |
| 27 Feb 2024 | 15.80 | 16.06 | 15.70 | 16.03 | 16.03 | 4,258,200 |
| 26 Feb 2024 | 15.33 | 15.95 | 15.20 | 15.90 | 15.90 | 6,082,457 |
| 23 Feb 2024 | 15.66 | 15.78 | 15.12 | 15.39 | 15.39 | 5,633,506 |
| 22 Feb 2024 | 15.60 | 15.90 | 15.51 | 15.72 | 15.72 | 4,283,900 |
| 21 Feb 2024 | 15.97 | 16.34 | 15.85 | 15.87 | 15.87 | 5,393,100 |
| 20 Feb 2024 | 16.01 | 16.18 | 15.83 | 16.13 | 16.13 | 3,202,501 |
| 19 Feb 2024 | 15.80 | 16.90 | 15.58 | 16.22 | 16.22 | 5,420,746 |
| 08 Feb 2024 | 15.29 | 15.77 | 14.98 | 15.66 | 15.66 | 4,575,006 |
| 07 Feb 2024 | 15.50 | 15.64 | 14.87 | 15.57 | 15.57 | 5,685,126 |
| 06 Feb 2024 | 14.65 | 16.04 | 14.15 | 15.80 | 15.80 | 5,503,871 |
| 05 Feb 2024 | 14.85 | 15.70 | 14.10 | 14.96 | 14.96 | 7,383,500 |
| 02 Feb 2024 | 15.46 | 15.76 | 14.66 | 14.90 | 14.90 | 6,121,300 |
| 01 Feb 2024 | 15.85 | 15.95 | 15.05 | 15.52 | 15.52 | 6,464,815 |
| 31 Jan 2024 | 15.74 | 17.15 | 15.61 | 15.93 | 15.93 | 10,084,630 |
| 30 Jan 2024 | 15.52 | 16.55 | 15.20 | 15.85 | 15.85 | 7,229,950 |
| 29 Jan 2024 | 15.47 | 16.03 | 15.43 | 15.66 | 15.66 | 5,907,206 |
| 26 Jan 2024 | 14.90 | 15.88 | 14.90 | 15.56 | 15.56 | 6,844,200 |
| 25 Jan 2024 | 15.12 | 15.20 | 14.82 | 14.96 | 14.96 | 3,792,206 |
| 24 Jan 2024 | 14.75 | 15.50 | 14.56 | 15.10 | 15.10 | 7,533,806 |
| 23 Jan 2024 | 14.38 | 14.77 | 14.21 | 14.75 | 14.75 | 3,816,407 |
| 22 Jan 2024 | 14.94 | 15.01 | 14.32 | 14.32 | 14.32 | 3,433,048 |
| 19 Jan 2024 | 14.94 | 15.28 | 14.74 | 15.00 | 15.00 | 2,505,200 |
| 18 Jan 2024 | 14.86 | 15.20 | 14.61 | 14.94 | 14.94 | 3,656,400 |
| 17 Jan 2024 | 14.97 | 15.26 | 14.90 | 14.93 | 14.93 | 3,757,800 |
| 16 Jan 2024 | 14.63 | 15.04 | 14.56 | 14.97 | 14.97 | 3,683,593 |
| 15 Jan 2024 | 14.50 | 14.70 | 14.49 | 14.62 | 14.62 | 1,466,700 |
| 12 Jan 2024 | 14.54 | 14.72 | 14.38 | 14.38 | 14.38 | 1,124,700 |
| 11 Jan 2024 | 14.42 | 14.63 | 14.28 | 14.57 | 14.57 | 2,097,700 |
| 10 Jan 2024 | 14.29 | 14.51 | 14.17 | 14.40 | 14.40 | 1,572,700 |
| 09 Jan 2024 | 14.14 | 14.42 | 13.96 | 14.36 | 14.36 | 2,769,400 |
| 08 Jan 2024 | 14.20 | 14.40 | 14.01 | 14.03 | 14.03 | 2,938,200 |
| 05 Jan 2024 | 14.30 | 14.52 | 14.20 | 14.26 | 14.26 | 1,934,800 |
| 04 Jan 2024 | 14.08 | 14.32 | 14.01 | 14.29 | 14.29 | 2,074,000 |
| 03 Jan 2024 | 14.02 | 14.15 | 13.96 | 14.13 | 14.13 | 1,875,000 |
| 02 Jan 2024 | 14.05 | 14.23 | 13.90 | 14.04 | 14.04 | 2,891,076 |
| 29 Dec 2023 | 14.05 | 14.38 | 13.80 | 14.38 | 14.38 | 1,971,276 |
| 28 Dec 2023 | 13.94 | 14.10 | 13.80 | 14.02 | 14.02 | 1,380,600 |
| 27 Dec 2023 | 13.93 | 14.04 | 13.71 | 13.95 | 13.95 | 1,358,000 |
| 26 Dec 2023 | 14.08 | 14.24 | 13.87 | 13.91 | 13.91 | 1,503,800 |
| 25 Dec 2023 | 14.38 | 14.40 | 14.08 | 14.11 | 14.11 | 1,680,200 |
| 22 Dec 2023 | 14.54 | 14.64 | 14.28 | 14.36 | 14.36 | 1,268,800 |
| 21 Dec 2023 | 14.31 | 14.63 | 14.12 | 14.59 | 14.59 | 1,282,376 |
| 20 Dec 2023 | 14.51 | 14.63 | 14.36 | 14.39 | 14.39 | 1,515,037 |
| 19 Dec 2023 | 14.40 | 14.52 | 14.31 | 14.45 | 14.45 | 1,164,400 |
| 18 Dec 2023 | 14.60 | 14.68 | 14.27 | 14.37 | 14.37 | 1,478,700 |
| 15 Dec 2023 | 14.65 | 14.69 | 14.45 | 14.65 | 14.65 | 1,492,700 |
| 14 Dec 2023 | 14.47 | 14.69 | 14.34 | 14.48 | 14.48 | 1,471,900 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.