Markor International Home Furnishings Co., Ltd. - 600337.SS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	2.3	2.25	2.25	2.32	2.22	78.05M
September 25, 2025	2.36	2.29	2.29	2.41	2.27	94.85M
September 24, 2025	2.45	2.37	2.37	2.46	2.32	153.03M
September 23, 2025	2.26	2.44	2.44	2.44	2.25	72.17M
September 22, 2025	2.33	2.22	2.22	2.35	2.19	183.96M
September 19, 2025	2.74	2.43	2.43	2.89	2.43	223.25M
September 18, 2025	2.51	2.7	2.7	2.7	2.5	175.43M
September 17, 2025	2.23	2.45	2.45	2.45	2.15	99.8M
September 16, 2025	2.21	2.23	2.23	2.24	2.18	43.2M
September 15, 2025	2.17	2.22	2.22	2.24	2.15	42.64M
September 12, 2025	2.15	2.18	2.18	2.2	2.12	58.95M
September 11, 2025	2.14	2.14	2.14	2.15	2.08	38.88M
September 10, 2025	2.09	2.15	2.15	2.19	2.09	65.23M
September 09, 2025	2.07	2.09	2.09	2.12	2.06	68.22M
September 08, 2025	2.06	2.07	2.07	2.12	2.04	41.57M
September 05, 2025	2.02	2.06	2.06	2.06	1.96	45.19M
September 04, 2025	2	2.03	2.03	2.07	1.99	54.33M
September 03, 2025	2.03	1.99	1.99	2.1	1.99	54.14M
September 02, 2025	1.98	2.03	2.03	2.07	1.96	67.99M
September 01, 2025	1.97	1.99	1.99	2.01	1.95	36.12M
August 29, 2025	2.01	1.98	1.98	2.02	1.98	23.71M
August 28, 2025	2.02	2.02	2.02	2.06	1.95	43.22M
August 27, 2025	2.1	2.02	2.02	2.11	2.02	45.01M
August 26, 2025	2.09	2.1	2.1	2.11	2.06	33.42M
August 25, 2025	2.07	2.09	2.09	2.11	2.04	37.5M
August 22, 2025	2.1	2.07	2.07	2.11	2.04	38.8M
August 21, 2025	2.05	2.1	2.1	2.14	2.05	56.03M
August 20, 2025	2.03	2.05	2.05	2.05	2.01	33.56M
August 19, 2025	1.99	2.03	2.03	2.03	1.98	41.19M
August 18, 2025	1.99	2	2	2.03	1.97	48.62M
August 15, 2025	2.01	1.99	1.99	2.04	1.97	44.5M
August 14, 2025	2.08	2.01	2.01	2.09	2	42.5M
August 13, 2025	2.12	2.07	2.07	2.13	2.06	39.37M
August 12, 2025	2.06	2.08	2.08	2.13	2.05	39.73M
August 11, 2025	2.05	2.06	2.06	2.08	2.04	20.83M
August 08, 2025	2.07	2.06	2.06	2.07	2.03	19.42M
August 07, 2025	2.06	2.07	2.07	2.08	2.03	24.61M
August 06, 2025	2.05	2.05	2.05	2.06	2.01	25.2M
August 05, 2025	2.02	2.04	2.04	2.15	2.01	45.47M
August 04, 2025	2	2.01	2.01	2.01	1.97	18.03M
August 01, 2025	1.99	2	2	2.03	1.97	27.37M
July 31, 2025	2.03	1.98	1.98	2.04	1.97	21.23M
July 30, 2025	2.01	2.03	2.03	2.04	1.98	25.8M
July 29, 2025	2.09	2.01	2.01	2.11	1.97	43.29M
July 28, 2025	2.13	2.07	2.07	2.13	2.07	25.85M
July 25, 2025	2.13	2.12	2.12	2.13	2.1	17.76M
July 24, 2025	2.1	2.13	2.13	2.13	2.09	26.35M
July 23, 2025	2.15	2.09	2.09	2.17	2.09	30.33M
July 22, 2025	2.17	2.15	2.15	2.17	2.1	24.41M
July 21, 2025	2.12	2.15	2.15	2.17	2.1	25.11M
July 18, 2025	2.15	2.11	2.11	2.16	2.09	28.19M
July 17, 2025	2.19	2.15	2.15	2.21	2.14	26.98M
July 16, 2025	2.18	2.18	2.18	2.19	2.13	35.58M
July 15, 2025	2.22	2.17	2.17	2.22	2.09	59.14M
July 14, 2025	2.31	2.24	2.24	2.32	2.23	40.66M
July 11, 2025	2.3	2.3	2.3	2.31	2.26	19.51M
July 10, 2025	2.26	2.3	2.3	2.31	2.25	27.01M
July 09, 2025	2.27	2.27	2.27	2.29	2.25	16.38M
July 08, 2025	2.25	2.27	2.27	2.28	2.23	18.19M
July 07, 2025	2.21	2.25	2.25	2.26	2.2	18.74M

Markor International Home Furnishings Co., Ltd. (600337.SS) SHH