Henglin Home Furnishings Co.,Ltd (603661.SS)
Shanghai - Shanghai Delayed price. Currency in CNY
Add to watchlist
As of 01:18PM CST. Market open.
Time period:
22 May 2023 - 22 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in CNYDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 22 May 2024 | 49.34 | 49.86 | 48.00 | 48.49 | 48.49 | 523,528 |
| 21 May 2024 | 49.22 | 49.59 | 48.50 | 49.22 | 49.22 | 925,301 |
| 20 May 2024 | 51.85 | 51.95 | 48.36 | 48.79 | 48.79 | 2,404,884 |
| 17 May 2024 | 51.20 | 51.85 | 50.11 | 51.68 | 51.68 | 1,422,985 |
| 16 May 2024 | 51.00 | 51.88 | 50.05 | 51.48 | 51.48 | 1,586,322 |
| 15 May 2024 | 50.48 | 52.18 | 49.76 | 50.94 | 50.94 | 3,606,320 |
| 14 May 2024 | 48.45 | 50.81 | 48.05 | 49.80 | 49.80 | 1,707,331 |
| 13 May 2024 | 49.29 | 49.51 | 47.52 | 48.85 | 48.85 | 1,234,500 |
| 10 May 2024 | 48.66 | 49.71 | 47.60 | 49.40 | 49.40 | 1,728,380 |
| 09 May 2024 | 47.71 | 48.94 | 47.36 | 48.70 | 48.70 | 1,716,040 |
| 08 May 2024 | 46.92 | 49.00 | 46.50 | 47.56 | 47.56 | 2,337,440 |
| 07 May 2024 | 46.00 | 48.50 | 46.00 | 47.49 | 47.49 | 3,513,991 |
| 06 May 2024 | 44.66 | 45.96 | 43.49 | 45.50 | 45.50 | 1,932,265 |
| 30 Apr 2024 | 43.73 | 44.30 | 43.16 | 43.93 | 43.93 | 1,355,480 |
| 29 Apr 2024 | 43.24 | 43.83 | 43.10 | 43.45 | 43.45 | 1,602,860 |
| 26 Apr 2024 | 41.53 | 46.30 | 41.53 | 43.24 | 43.24 | 2,830,180 |
| 25 Apr 2024 | 43.17 | 44.21 | 42.69 | 43.30 | 43.30 | 933,540 |
| 24 Apr 2024 | 41.29 | 43.80 | 40.90 | 43.40 | 43.40 | 1,544,980 |
| 23 Apr 2024 | 41.39 | 41.79 | 40.50 | 41.41 | 41.41 | 845,900 |
| 22 Apr 2024 | 42.00 | 42.40 | 41.00 | 41.39 | 41.39 | 1,407,020 |
| 19 Apr 2024 | 42.90 | 43.50 | 41.23 | 42.56 | 42.56 | 1,254,580 |
| 18 Apr 2024 | 43.99 | 44.68 | 42.85 | 42.90 | 42.90 | 1,386,180 |
| 17 Apr 2024 | 40.00 | 44.50 | 40.00 | 44.25 | 44.25 | 2,723,600 |
| 16 Apr 2024 | 47.00 | 47.00 | 42.84 | 42.84 | 42.84 | 2,652,620 |
| 15 Apr 2024 | 47.09 | 48.18 | 44.40 | 47.60 | 47.60 | 4,456,564 |
| 12 Apr 2024 | 42.60 | 47.09 | 42.43 | 47.09 | 47.09 | 2,824,244 |
| 11 Apr 2024 | 42.85 | 43.26 | 41.83 | 42.81 | 42.81 | 935,180 |
| 10 Apr 2024 | 44.92 | 45.38 | 42.39 | 43.01 | 43.01 | 1,091,200 |
| 09 Apr 2024 | 44.85 | 45.35 | 44.10 | 44.96 | 44.96 | 832,700 |
| 08 Apr 2024 | 46.27 | 46.54 | 44.82 | 44.87 | 44.87 | 1,056,340 |
| 03 Apr 2024 | 46.30 | 47.12 | 45.28 | 46.32 | 46.32 | 1,734,412 |
| 02 Apr 2024 | 44.83 | 47.77 | 44.80 | 46.72 | 46.72 | 4,675,061 |
| 01 Apr 2024 | 40.96 | 44.72 | 40.67 | 44.72 | 44.72 | 2,672,720 |
| 29 Mar 2024 | 40.16 | 40.88 | 40.16 | 40.65 | 40.65 | 262,200 |
| 28 Mar 2024 | 40.35 | 40.71 | 39.85 | 40.26 | 40.26 | 641,140 |
| 27 Mar 2024 | 40.57 | 41.25 | 39.83 | 39.84 | 39.84 | 570,440 |
| 26 Mar 2024 | 41.41 | 42.00 | 40.42 | 40.70 | 40.70 | 661,840 |
| 25 Mar 2024 | 41.37 | 43.10 | 41.05 | 41.78 | 41.78 | 1,299,100 |
| 22 Mar 2024 | 41.19 | 41.43 | 40.40 | 41.38 | 41.38 | 968,682 |
| 21 Mar 2024 | 42.19 | 42.57 | 41.36 | 41.37 | 41.37 | 849,407 |
| 20 Mar 2024 | 42.59 | 42.80 | 42.11 | 42.14 | 42.14 | 708,660 |
| 19 Mar 2024 | 42.96 | 43.28 | 42.25 | 42.60 | 42.60 | 1,015,440 |
| 18 Mar 2024 | 41.50 | 43.00 | 41.47 | 42.87 | 42.87 | 1,639,800 |
| 15 Mar 2024 | 41.92 | 42.40 | 41.13 | 41.35 | 41.35 | 1,561,380 |
| 14 Mar 2024 | 43.49 | 43.49 | 41.20 | 42.12 | 42.12 | 2,650,750 |
| 13 Mar 2024 | 43.01 | 44.22 | 42.51 | 43.65 | 43.65 | 2,129,938 |
| 12 Mar 2024 | 42.05 | 43.00 | 41.83 | 42.95 | 42.95 | 2,282,880 |
| 11 Mar 2024 | 40.26 | 42.65 | 40.26 | 42.30 | 42.30 | 2,209,450 |
| 08 Mar 2024 | 41.00 | 41.25 | 40.10 | 40.98 | 40.98 | 1,338,998 |
| 07 Mar 2024 | 41.79 | 42.18 | 40.49 | 40.76 | 40.76 | 2,401,969 |
| 06 Mar 2024 | 41.06 | 41.82 | 40.89 | 41.52 | 41.52 | 1,819,917 |
| 05 Mar 2024 | 42.32 | 42.37 | 40.38 | 41.18 | 41.18 | 3,756,415 |
| 04 Mar 2024 | 43.63 | 44.50 | 42.20 | 42.93 | 42.93 | 3,515,104 |
| 01 Mar 2024 | 45.23 | 46.18 | 42.88 | 43.51 | 43.51 | 5,334,790 |
| 29 Feb 2024 | 48.00 | 49.00 | 44.54 | 47.00 | 47.00 | 6,444,556 |
| 28 Feb 2024 | 49.04 | 49.04 | 49.04 | 49.04 | 49.04 | 1,552,020 |
| 27 Feb 2024 | 44.98 | 45.23 | 43.52 | 44.58 | 44.58 | 1,225,560 |
| 26 Feb 2024 | 44.02 | 46.50 | 44.00 | 45.31 | 45.31 | 2,254,340 |
| 23 Feb 2024 | 43.73 | 44.31 | 43.00 | 44.02 | 44.02 | 1,028,815 |
| 22 Feb 2024 | 43.88 | 44.63 | 43.01 | 43.85 | 43.85 | 1,144,854 |
| 21 Feb 2024 | 44.30 | 46.09 | 43.80 | 44.14 | 44.14 | 1,733,114 |
| 20 Feb 2024 | 45.45 | 47.01 | 44.44 | 44.60 | 44.60 | 2,400,774 |
| 19 Feb 2024 | 44.70 | 47.57 | 44.68 | 46.33 | 46.33 | 1,972,590 |
| 08 Feb 2024 | 42.00 | 46.18 | 41.00 | 44.55 | 44.55 | 2,324,321 |
| 07 Feb 2024 | 41.44 | 43.45 | 40.50 | 41.98 | 41.98 | 3,337,363 |
| 06 Feb 2024 | 35.54 | 40.33 | 35.08 | 40.33 | 40.33 | 1,961,284 |
| 05 Feb 2024 | 39.01 | 39.10 | 36.03 | 36.66 | 36.66 | 2,076,425 |
| 02 Feb 2024 | 41.34 | 41.34 | 37.97 | 39.01 | 39.01 | 1,452,740 |
| 01 Feb 2024 | 41.50 | 42.30 | 39.83 | 41.00 | 41.00 | 1,366,340 |
| 31 Jan 2024 | 43.30 | 44.37 | 41.50 | 41.77 | 41.77 | 1,959,818 |
| 30 Jan 2024 | 45.69 | 46.17 | 43.00 | 43.25 | 43.25 | 2,387,089 |
| 29 Jan 2024 | 49.00 | 49.30 | 45.66 | 46.17 | 46.17 | 2,445,141 |
| 26 Jan 2024 | 51.15 | 51.20 | 48.75 | 48.99 | 48.99 | 1,771,480 |
| 25 Jan 2024 | 49.63 | 51.50 | 48.76 | 51.05 | 51.05 | 2,598,200 |
| 24 Jan 2024 | 49.93 | 51.98 | 48.03 | 49.91 | 49.91 | 3,198,311 |
| 23 Jan 2024 | 49.50 | 50.63 | 47.89 | 48.96 | 48.96 | 5,143,456 |
| 22 Jan 2024 | 49.10 | 52.99 | 47.27 | 51.77 | 51.77 | 6,607,166 |
| 19 Jan 2024 | 44.15 | 48.17 | 43.87 | 48.17 | 48.17 | 3,330,322 |
| 18 Jan 2024 | 44.37 | 44.48 | 43.03 | 43.79 | 43.79 | 1,234,660 |
| 17 Jan 2024 | 44.33 | 45.61 | 44.33 | 44.48 | 44.48 | 1,560,061 |
| 16 Jan 2024 | 44.30 | 45.00 | 43.00 | 44.75 | 44.75 | 1,084,760 |
| 15 Jan 2024 | 43.28 | 45.00 | 43.12 | 44.39 | 44.39 | 1,242,385 |
| 12 Jan 2024 | 43.50 | 44.50 | 43.19 | 43.28 | 43.28 | 1,072,980 |
| 11 Jan 2024 | 43.49 | 43.71 | 43.00 | 43.18 | 43.18 | 947,360 |
| 10 Jan 2024 | 44.58 | 44.58 | 43.38 | 43.49 | 43.49 | 901,740 |
| 09 Jan 2024 | 43.90 | 44.98 | 43.78 | 44.41 | 44.41 | 833,140 |
| 08 Jan 2024 | 44.71 | 45.18 | 43.88 | 43.90 | 43.90 | 714,700 |
| 05 Jan 2024 | 44.10 | 45.55 | 44.07 | 44.68 | 44.68 | 903,374 |
| 04 Jan 2024 | 43.93 | 44.33 | 43.42 | 44.33 | 44.33 | 1,002,900 |
| 03 Jan 2024 | 44.08 | 44.30 | 42.56 | 43.97 | 43.97 | 2,546,520 |
| 02 Jan 2024 | 44.66 | 44.88 | 43.96 | 44.03 | 44.03 | 1,432,205 |
| 29 Dec 2023 | 44.55 | 44.90 | 43.67 | 44.57 | 44.57 | 1,474,760 |
| 28 Dec 2023 | 43.50 | 44.69 | 42.82 | 44.47 | 44.47 | 2,175,510 |
| 27 Dec 2023 | 42.50 | 43.78 | 41.71 | 43.20 | 43.20 | 2,651,660 |
| 26 Dec 2023 | 42.30 | 43.07 | 41.36 | 42.38 | 42.38 | 2,350,800 |
| 25 Dec 2023 | 42.33 | 43.58 | 41.00 | 42.18 | 42.18 | 3,973,065 |
| 22 Dec 2023 | 41.52 | 43.88 | 40.94 | 42.76 | 42.76 | 5,334,517 |
| 21 Dec 2023 | 38.08 | 41.40 | 37.21 | 41.18 | 41.18 | 5,007,073 |
| 20 Dec 2023 | 34.93 | 38.43 | 34.81 | 37.70 | 37.70 | 4,475,281 |
| 19 Dec 2023 | 33.22 | 35.00 | 33.20 | 34.94 | 34.94 | 2,675,941 |
| *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.