Shanghai - Delayed Quote CNY

Shanghai Shuixing Home Textile Co., Ltd. (603365.SS)

17.63 +0.05 (+0.28%)
At close: 3:00 PM GMT+8
Currency in CNY
Download
Date Open High Low Close
Adj Close
Volume
Apr 25, 2024 17.50 17.77 17.43 17.63 17.63 1,229,300
Apr 24, 2024 17.78 17.78 17.44 17.58 17.58 1,802,500
Apr 23, 2024 17.91 18.11 17.48 17.63 17.63 1,863,000
Apr 22, 2024 17.98 18.28 17.81 18.10 18.10 2,134,600
Apr 19, 2024 17.74 17.97 17.61 17.85 17.85 1,589,900
Apr 18, 2024 17.87 18.18 17.71 17.76 17.76 2,110,400
Apr 17, 2024 17.23 17.90 17.23 17.90 17.90 2,337,594
Apr 16, 2024 17.70 17.90 17.15 17.18 17.18 3,533,171
Apr 15, 2024 18.00 18.40 17.53 17.87 17.87 3,474,925
Apr 12, 2024 17.63 18.29 17.55 18.10 18.10 3,638,700
Apr 11, 2024 17.55 17.77 17.39 17.57 17.57 2,326,400
Apr 10, 2024 17.54 18.09 17.47 17.61 17.61 2,946,600
Apr 9, 2024 17.29 17.66 17.03 17.54 17.54 2,291,100
Apr 8, 2024 17.66 17.88 17.19 17.24 17.24 2,760,800
Apr 3, 2024 17.30 17.75 17.26 17.70 17.70 4,058,194
Apr 2, 2024 17.00 17.46 16.90 17.34 17.34 3,579,131
Apr 1, 2024 16.90 17.08 16.53 17.01 17.01 4,402,100
Mar 29, 2024 16.30 16.65 16.28 16.89 16.89 2,059,400
Mar 28, 2024 16.58 16.86 16.21 16.40 16.40 3,108,700
Mar 27, 2024 16.50 17.00 16.41 16.67 16.67 3,689,676
Mar 26, 2024 16.11 16.52 16.06 16.48 16.48 2,589,000
Mar 25, 2024 15.98 16.38 15.94 16.08 16.08 2,259,100
Mar 22, 2024 16.54 16.54 15.95 16.15 16.15 3,594,300
Mar 21, 2024 16.87 16.93 16.41 16.56 16.56 3,297,800
Mar 20, 2024 16.60 17.05 16.55 16.83 16.83 2,857,300
Mar 19, 2024 17.28 17.38 16.53 16.60 16.60 3,895,900
Mar 18, 2024 17.16 17.44 16.90 17.29 17.29 2,758,169
Mar 15, 2024 17.27 17.79 16.95 17.18 17.18 4,218,800
Mar 14, 2024 16.72 17.42 16.59 17.38 17.38 4,620,200
Mar 13, 2024 16.74 16.98 16.50 16.67 16.67 2,841,700
Mar 12, 2024 17.01 17.37 16.55 16.74 16.74 4,056,200
Mar 11, 2024 17.20 17.89 16.93 17.13 17.13 4,470,300
Mar 8, 2024 16.42 17.89 16.31 17.38 17.38 6,292,900
Mar 7, 2024 15.80 16.60 15.70 16.56 16.56 5,959,000
Mar 6, 2024 15.75 16.26 15.71 15.86 15.86 4,621,200
Mar 5, 2024 15.46 15.89 15.35 15.86 15.86 3,543,140
Mar 4, 2024 15.38 15.56 15.07 15.54 15.54 3,508,861
Mar 1, 2024 15.64 15.64 15.31 15.50 15.50 3,139,063
Feb 29, 2024 15.51 15.70 15.38 15.70 15.70 4,251,382
Feb 28, 2024 16.00 16.09 15.47 15.71 15.71 4,594,079
Feb 27, 2024 15.80 16.06 15.70 16.03 16.03 4,258,200
Feb 26, 2024 15.33 15.95 15.20 15.90 15.90 6,082,457
Feb 23, 2024 15.66 15.78 15.12 15.39 15.39 5,633,506
Feb 22, 2024 15.60 15.90 15.51 15.72 15.72 4,283,900
Feb 21, 2024 15.97 16.34 15.85 15.87 15.87 5,393,100
Feb 20, 2024 16.01 16.18 15.83 16.13 16.13 3,202,501
Feb 19, 2024 15.80 16.90 15.58 16.22 16.22 5,420,746
Feb 8, 2024 15.29 15.77 14.98 15.66 15.66 4,575,006
Feb 7, 2024 15.50 15.64 14.87 15.57 15.57 5,685,126
Feb 6, 2024 14.65 16.04 14.15 15.80 15.80 5,503,871
Feb 5, 2024 14.85 15.70 14.10 14.96 14.96 7,383,500
Feb 2, 2024 15.46 15.76 14.66 14.90 14.90 6,121,300
Feb 1, 2024 15.85 15.95 15.05 15.52 15.52 6,464,815
Jan 31, 2024 15.74 17.15 15.61 15.93 15.93 10,084,630
Jan 30, 2024 15.52 16.55 15.20 15.85 15.85 7,229,950
Jan 29, 2024 15.47 16.03 15.43 15.66 15.66 5,907,206
Jan 26, 2024 14.90 15.88 14.90 15.56 15.56 6,844,200
Jan 25, 2024 15.12 15.20 14.82 14.96 14.96 3,792,206
Jan 24, 2024 14.75 15.50 14.56 15.10 15.10 7,533,806
Jan 23, 2024 14.38 14.77 14.21 14.75 14.75 3,816,407
Jan 22, 2024 14.94 15.01 14.32 14.32 14.32 3,433,048
Jan 19, 2024 14.94 15.28 14.74 15.00 15.00 2,505,200
Jan 18, 2024 14.86 15.20 14.61 14.94 14.94 3,656,400
Jan 17, 2024 14.97 15.26 14.90 14.93 14.93 3,757,800
Jan 16, 2024 14.63 15.04 14.56 14.97 14.97 3,683,593
Jan 15, 2024 14.50 14.70 14.49 14.62 14.62 1,466,700
Jan 12, 2024 14.54 14.72 14.38 14.38 14.38 1,124,700
Jan 11, 2024 14.42 14.63 14.28 14.57 14.57 2,097,700
Jan 10, 2024 14.29 14.51 14.17 14.40 14.40 1,572,700
Jan 9, 2024 14.14 14.42 13.96 14.36 14.36 2,769,400
Jan 8, 2024 14.20 14.40 14.01 14.03 14.03 2,938,200
Jan 5, 2024 14.30 14.52 14.20 14.26 14.26 1,934,800
Jan 4, 2024 14.08 14.32 14.01 14.29 14.29 2,074,000
Jan 3, 2024 14.02 14.15 13.96 14.13 14.13 1,875,000
Jan 2, 2024 14.05 14.23 13.90 14.04 14.04 2,891,076
Dec 29, 2023 14.05 14.38 13.80 14.38 14.38 1,971,276
Dec 28, 2023 13.94 14.10 13.80 14.02 14.02 1,380,600
Dec 27, 2023 13.93 14.04 13.71 13.95 13.95 1,358,000
Dec 26, 2023 14.08 14.24 13.87 13.91 13.91 1,503,800
Dec 25, 2023 14.38 14.40 14.08 14.11 14.11 1,680,200
Dec 22, 2023 14.54 14.64 14.28 14.36 14.36 1,268,800
Dec 21, 2023 14.31 14.63 14.12 14.59 14.59 1,282,376
Dec 20, 2023 14.51 14.63 14.36 14.39 14.39 1,515,037
Dec 19, 2023 14.40 14.52 14.31 14.45 14.45 1,164,400
Dec 18, 2023 14.60 14.68 14.27 14.37 14.37 1,478,700
Dec 15, 2023 14.65 14.69 14.45 14.65 14.65 1,492,700
Dec 14, 2023 14.47 14.69 14.34 14.48 14.48 1,471,900
Dec 13, 2023 14.45 14.58 14.22 14.39 14.39 2,059,800
Dec 12, 2023 14.18 14.50 14.13 14.46 14.46 2,399,300
Dec 11, 2023 13.89 14.24 13.84 14.18 14.18 3,417,700
Dec 8, 2023 14.79 14.88 13.94 14.00 14.00 4,098,437
Dec 7, 2023 15.03 15.16 14.91 15.01 15.01 1,377,900
Dec 6, 2023 14.96 15.08 14.88 15.01 15.01 1,152,400
Dec 5, 2023 15.02 15.11 14.89 14.94 14.94 1,354,100
Dec 4, 2023 15.05 15.17 14.86 15.01 15.01 1,577,300
Dec 1, 2023 14.90 15.25 14.89 15.05 15.05 1,915,400
Nov 30, 2023 14.88 15.06 14.80 15.00 15.00 1,112,987
Nov 29, 2023 15.00 15.09 14.88 14.94 14.94 1,250,033
Nov 28, 2023 14.80 15.02 14.71 14.99 14.99 1,393,700
Nov 27, 2023 14.83 14.88 14.69 14.79 14.79 1,463,500
Nov 24, 2023 14.90 15.00 14.79 14.84 14.84 1,145,400
Nov 23, 2023 14.83 14.95 14.75 14.90 14.90 1,039,100
Nov 22, 2023 14.76 14.92 14.72 14.79 14.79 962,100
Nov 21, 2023 14.71 14.90 14.58 14.81 14.81 1,201,600
Nov 20, 2023 14.88 14.88 14.50 14.70 14.70 1,271,900
Nov 17, 2023 14.77 14.78 14.62 14.73 14.73 879,200
Nov 16, 2023 14.72 14.84 14.60 14.74 14.74 1,045,151
Nov 15, 2023 14.62 14.76 14.48 14.72 14.72 1,431,100
Nov 14, 2023 14.48 14.62 14.43 14.51 14.51 1,317,100
Nov 13, 2023 14.42 14.48 14.26 14.47 14.47 1,341,300
Nov 10, 2023 14.18 14.45 14.09 14.37 14.37 1,902,100
Nov 9, 2023 14.27 14.27 14.08 14.19 14.19 1,197,009
Nov 8, 2023 14.25 14.36 14.15 14.20 14.20 1,260,000
Nov 7, 2023 14.23 14.29 14.08 14.25 14.25 1,578,600
Nov 6, 2023 14.46 14.46 14.17 14.24 14.24 1,877,250
Nov 3, 2023 14.34 14.56 14.29 14.35 14.35 1,562,475
Nov 2, 2023 14.39 14.51 14.28 14.39 14.39 1,786,450
Nov 1, 2023 14.28 14.52 14.05 14.37 14.37 2,833,737
Oct 31, 2023 14.93 14.95 13.85 14.32 14.32 4,941,688
Oct 30, 2023 14.65 14.85 14.46 14.49 14.49 2,133,400
Oct 27, 2023 14.13 14.76 14.13 14.65 14.65 1,917,300
Oct 26, 2023 14.17 14.34 14.09 14.29 14.29 1,090,800
Oct 25, 2023 14.26 14.40 14.06 14.17 14.17 932,500
Oct 24, 2023 13.85 14.24 13.72 14.24 14.24 1,635,400
Oct 23, 2023 14.07 14.07 13.61 13.74 13.74 1,452,959
Oct 20, 2023 14.03 14.17 13.89 13.99 13.99 1,164,500
Oct 19, 2023 14.25 14.26 13.97 14.10 14.10 1,102,059
Oct 18, 2023 14.54 14.54 14.11 14.18 14.18 1,102,400
Oct 17, 2023 14.36 14.66 14.36 14.50 14.50 1,591,100
Oct 16, 2023 14.34 14.54 14.27 14.34 14.34 1,594,500
Oct 13, 2023 14.49 14.49 14.28 14.35 14.35 1,091,100
Oct 12, 2023 14.47 14.65 14.40 14.51 14.51 1,660,600
Oct 11, 2023 14.55 14.78 14.45 14.47 14.47 1,741,600
Oct 10, 2023 14.69 14.79 14.51 14.57 14.57 1,323,800
Oct 9, 2023 14.98 15.12 14.57 14.67 14.67 1,976,300
Sep 28, 2023 14.87 15.10 14.87 14.96 14.96 1,284,700
Sep 27, 2023 14.89 14.97 14.70 14.87 14.87 1,146,400
Sep 26, 2023 15.08 15.19 14.86 14.92 14.92 1,321,100
Sep 25, 2023 14.98 15.35 14.86 15.23 15.23 1,573,400
Sep 22, 2023 14.83 14.98 14.74 14.96 14.96 1,355,563
Sep 21, 2023 15.18 15.19 14.71 14.83 14.83 1,578,178
Sep 20, 2023 15.15 15.25 15.02 15.10 15.10 1,622,800
Sep 19, 2023 15.14 15.36 15.03 15.08 15.08 1,234,100
Sep 18, 2023 15.10 15.24 14.80 15.20 15.20 1,847,100
Sep 15, 2023 14.99 15.13 14.83 15.09 15.09 949,000
Sep 14, 2023 14.82 14.95 14.72 14.90 14.90 899,600
Sep 13, 2023 14.96 15.09 14.70 14.81 14.81 948,500
Sep 12, 2023 14.94 15.13 14.91 14.94 14.94 864,210
Sep 11, 2023 14.76 15.01 14.55 14.89 14.89 2,074,332
Sep 8, 2023 15.09 15.09 14.71 14.77 14.77 889,900
Sep 7, 2023 15.20 15.33 14.98 15.06 15.06 1,228,293
Sep 6, 2023 15.37 15.49 15.20 15.23 15.23 1,188,300
Sep 5, 2023 15.61 15.62 15.25 15.40 15.40 2,696,986
Sep 4, 2023 15.09 15.68 15.03 15.57 15.57 4,341,200
Sep 1, 2023 14.77 15.08 14.70 15.03 15.03 4,062,126
Aug 31, 2023 14.74 14.85 14.58 14.65 14.65 1,265,291
Aug 30, 2023 14.95 15.23 14.71 14.75 14.75 2,065,600
Aug 29, 2023 14.66 14.86 14.48 14.78 14.78 2,559,957
Aug 28, 2023 15.00 15.10 14.57 14.66 14.66 1,647,900
Aug 25, 2023 14.58 14.88 14.42 14.49 14.49 1,310,932
Aug 24, 2023 14.61 14.75 14.41 14.57 14.57 1,108,800
Aug 23, 2023 14.75 14.92 14.56 14.61 14.61 1,374,400
Aug 22, 2023 14.77 14.95 14.64 14.81 14.81 2,077,700
Aug 21, 2023 14.81 15.06 14.56 14.78 14.78 2,382,026
Aug 18, 2023 14.98 15.02 14.77 14.85 14.85 1,364,700
Aug 17, 2023 14.73 14.96 14.72 14.95 14.95 839,600
Aug 16, 2023 14.90 15.04 14.75 14.85 14.85 839,955
Aug 15, 2023 14.74 15.03 14.72 14.91 14.91 1,315,400
Aug 14, 2023 14.47 14.78 14.40 14.72 14.72 1,260,300
Aug 11, 2023 14.85 14.85 14.48 14.52 14.52 1,130,742
Aug 10, 2023 14.70 14.85 14.60 14.82 14.82 686,442
Aug 9, 2023 14.79 14.85 14.63 14.65 14.65 717,400
Aug 8, 2023 14.86 14.97 14.77 14.85 14.85 751,996
Aug 7, 2023 14.95 14.99 14.77 14.82 14.82 1,021,200
Aug 4, 2023 15.15 15.24 14.85 14.91 14.91 1,142,000
Aug 3, 2023 15.14 15.14 14.97 15.08 15.08 1,206,300
Aug 2, 2023 15.25 15.25 15.03 15.14 15.14 904,500
Aug 1, 2023 15.30 15.36 15.06 15.21 15.21 1,493,688
Jul 31, 2023 15.24 15.33 15.06 15.27 15.27 1,274,000
Jul 28, 2023 15.05 15.30 14.88 15.18 15.18 1,672,100
Jul 27, 2023 15.27 15.27 14.90 14.98 14.98 987,700
Jul 26, 2023 15.02 15.47 15.00 15.17 15.17 1,430,011
Jul 25, 2023 15.26 15.33 14.99 15.17 15.17 2,191,011
Jul 24, 2023 15.23 15.42 15.13 15.27 15.27 1,149,200
Jul 21, 2023 15.25 15.50 15.17 15.30 15.30 1,536,200
Jul 20, 2023 15.29 15.50 15.08 15.28 15.28 2,284,774
Jul 19, 2023 15.30 15.51 15.20 15.35 15.35 2,268,008
Jul 18, 2023 14.94 15.57 14.91 15.31 15.31 3,786,015
Jul 17, 2023 14.96 15.14 14.37 14.94 14.94 4,789,449
Jul 14, 2023 14.50 14.54 14.22 14.37 14.37 2,032,300
Jul 13, 2023 14.23 14.40 14.20 14.33 14.33 581,900
Jul 12, 2023 14.21 14.42 14.15 14.26 14.26 1,041,200
Jul 11, 2023 14.09 14.33 13.87 14.30 14.30 1,110,500
Jul 10, 2023 14.21 14.21 13.88 14.09 14.09 841,100
Jul 7, 2023 13.94 14.07 13.90 13.98 13.98 741,700
Jul 6, 2023 13.92 14.15 13.87 13.92 13.92 865,471
Jul 5, 2023 14.18 14.22 13.95 14.11 14.11 825,671
Jul 4, 2023 14.31 14.34 13.96 14.16 14.16 885,300
Jul 3, 2023 14.20 14.29 14.06 14.21 14.21 1,715,478
Jun 30, 2023 13.75 14.20 13.70 14.06 14.06 1,875,773
Jun 29, 2023 13.71 13.82 13.60 13.68 13.68 939,300
Jun 28, 2023 13.68 13.75 13.40 13.67 13.67 1,581,496
Jun 27, 2023 13.16 13.63 13.10 13.54 13.54 1,390,468
Jun 26, 2023 0.70 Dividend
Jun 26, 2023 13.31 13.31 12.91 13.15 13.15 1,932,825
Jun 21, 2023 13.95 14.02 13.81 13.90 13.20 1,311,896
Jun 20, 2023 13.98 14.05 13.87 13.94 13.24 1,574,296
Jun 19, 2023 14.21 14.25 13.90 14.00 13.29 1,321,200
Jun 16, 2023 14.40 14.44 14.12 14.19 13.48 1,453,380
Jun 15, 2023 14.35 14.35 14.15 14.20 13.48 758,700
Jun 14, 2023 14.38 14.40 14.20 14.34 13.62 973,700
Jun 13, 2023 14.38 14.52 14.28 14.36 13.64 930,500
Jun 12, 2023 14.25 14.48 14.22 14.38 13.66 817,500
Jun 9, 2023 14.64 14.65 14.25 14.40 13.67 1,287,200
Jun 8, 2023 14.50 14.63 14.33 14.54 13.81 1,338,300
Jun 7, 2023 14.30 14.63 14.15 14.58 13.85 1,346,200
Jun 6, 2023 14.48 14.52 14.22 14.25 13.53 1,195,257
Jun 5, 2023 14.26 14.62 14.15 14.54 13.81 1,911,971
Jun 2, 2023 14.20 14.41 14.17 14.30 13.58 1,559,300
Jun 1, 2023 14.21 14.55 14.07 14.19 13.48 1,522,196
May 31, 2023 14.31 14.44 14.19 14.27 13.55 1,289,900
May 30, 2023 14.28 14.43 14.16 14.26 13.54 925,503
May 29, 2023 14.58 14.84 14.26 14.40 13.67 1,224,145
May 26, 2023 15.00 15.00 14.52 14.56 13.83 1,257,200
May 25, 2023 15.01 15.04 14.70 14.93 14.18 1,421,671
May 24, 2023 15.21 15.29 14.96 15.05 14.29 1,716,774
May 23, 2023 15.40 15.54 15.20 15.28 14.51 1,324,876
May 22, 2023 15.36 15.37 15.08 15.28 14.51 1,107,300
May 19, 2023 15.49 15.50 15.20 15.35 14.58 1,090,300
May 18, 2023 15.41 15.56 15.34 15.44 14.66 1,015,799
May 17, 2023 15.54 15.72 15.30 15.44 14.66 1,126,900
May 16, 2023 15.46 15.81 15.32 15.52 14.74 2,054,200
May 15, 2023 15.40 15.60 15.10 15.44 14.66 1,546,485
May 12, 2023 15.18 15.73 15.18 15.53 14.75 1,783,759
May 11, 2023 15.12 15.44 15.04 15.33 14.56 1,497,714
May 10, 2023 15.06 15.43 14.98 15.12 14.36 1,784,800
May 9, 2023 15.02 15.18 14.97 15.06 14.30 1,956,000
May 8, 2023 15.15 15.27 14.83 15.01 14.25 3,095,999
May 5, 2023 15.11 15.28 14.90 15.16 14.40 2,557,306
May 4, 2023 14.39 15.09 14.36 15.05 14.29 4,114,206
Apr 28, 2023 14.14 14.45 14.10 14.43 13.70 1,602,918
Apr 27, 2023 14.07 14.30 13.96 14.13 13.42 1,677,884
Apr 26, 2023 13.40 14.28 13.36 14.08 13.37 3,409,700
Apr 25, 2023 13.27 13.44 13.05 13.23 12.56 1,086,700