Xilinmen Furniture Co.,Ltd - 603008.SS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 07, 2025	18.49	18.19	18.19	18.5	18.1	11.06M
November 06, 2025	18.83	18.4	18.4	18.83	18.2	20.53M
November 05, 2025	17.03	18.73	18.73	18.73	17.03	18.04M
November 04, 2025	16.86	17.03	17.03	17.34	16.79	9.34M
November 03, 2025	17.12	16.86	16.86	17.16	16.75	9.53M
October 31, 2025	17.02	17.1	17.1	17.18	16.77	10.14M
October 30, 2025	17.41	16.92	16.92	17.53	16.71	15.26M
October 29, 2025	18	17.8	17.8	18.01	17.76	5.45M
October 28, 2025	17.93	18.04	18.04	18.24	17.8	7.48M
October 27, 2025	17.7	18.04	18.04	18.05	17.46	6.18M
October 24, 2025	17.55	17.57	17.57	17.65	17.39	3.58M
October 23, 2025	17.54	17.56	17.56	17.57	17.2	4.73M
October 22, 2025	17.47	17.5	17.5	17.64	17.26	5.58M
October 21, 2025	17.55	17.44	17.44	17.58	17.35	4.06M
October 20, 2025	17.65	17.53	17.53	17.75	17.37	5.74M
October 17, 2025	17.68	17.6	17.6	17.85	17.48	5.89M
October 16, 2025	17.68	17.68	17.68	17.84	17.57	5.32M
October 15, 2025	17.34	17.7	17.7	17.74	17.24	6.27M
October 14, 2025	17.17	17.36	17.36	17.7	17.1	9.62M
October 13, 2025	17.17	17.14	17.14	17.18	16.88	7.39M
October 10, 2025	17.36	17.48	17.48	17.54	17.3	5.67M
October 09, 2025	17.74	17.45	17.45	17.76	17.32	5.59M
September 30, 2025	17.82	17.62	17.62	17.87	17.6	4.28M
September 29, 2025	17.87	17.82	17.82	17.89	17.39	6.18M
September 26, 2025	17.75	17.67	17.67	17.88	17.57	4.42M
September 25, 2025	17.96	17.78	17.78	18.09	17.75	4.4M
September 24, 2025	17.62	17.99	17.99	18.01	17.62	6.12M
September 23, 2025	18.1	17.68	17.68	18.16	17.42	8.55M
September 22, 2025	18.51	18.24	18.24	18.59	18.13	5.86M
September 19, 2025	18.32	18.51	18.51	18.58	18.13	6.05M
September 18, 2025	19.33	18.34	18.34	19.33	18.17	9.51M
September 17, 2025	18.89	19.16	19.16	19.45	18.83	9.04M
September 16, 2025	18.9	18.95	18.95	19	18.58	5.59M
September 15, 2025	19	18.9	18.9	19	18.69	5.82M
September 12, 2025	19.25	18.96	18.96	19.27	18.93	5.88M
September 11, 2025	19.17	19.28	19.28	19.28	18.81	6.62M
September 10, 2025	19.36	19.12	19.12	19.46	19.05	7M
September 09, 2025	19.5	19.35	19.35	19.5	19.09	9.66M
September 08, 2025	18.77	19.51	19.51	19.68	18.69	13.85M
September 05, 2025	18.43	18.77	18.77	18.77	18.36	9.54M
September 04, 2025	18.38	18.39	18.39	18.53	18.09	10.21M
September 03, 2025	18.51	18.4	18.4	18.78	18.2	10.3M
September 02, 2025	18.83	18.44	18.44	18.95	18.25	10.95M
September 01, 2025	18.75	18.94	18.94	19.12	18.48	14.6M
August 29, 2025	18.47	18.59	18.59	18.75	18.31	13.25M
August 28, 2025	18.3	18.27	18.27	18.48	17.81	14.35M
August 27, 2025	18.47	18.25	18.25	19.15	18.2	16.53M
August 26, 2025	18.67	18.48	18.48	18.8	18.47	15.62M
August 25, 2025	18	18.68	18.68	18.78	17.88	32.14M
August 22, 2025	18.1	17.84	17.84	18.58	17.76	44.12M
August 21, 2025	18.1	18.12	18.12	18.12	17.89	35.36M
August 20, 2025	16.29	16.47	16.47	16.49	16.22	7.31M
August 19, 2025	16.35	16.28	16.28	16.43	16.2	8.12M
August 18, 2025	16.41	16.38	16.38	16.53	16.34	9.87M
August 15, 2025	16.35	16.38	16.38	16.55	16.3	10.04M
August 14, 2025	16.3	16.49	16.49	16.8	16.17	18.53M
August 13, 2025	16.37	16.32	16.32	16.45	16.24	6.42M
August 12, 2025	16.22	16.37	16.37	16.47	16.22	7.29M
August 11, 2025	16.18	16.35	16.35	16.35	16.06	10.82M
August 08, 2025	16.2	16.35	16.35	16.62	16.17	18.4M

Xilinmen Furniture Co.,Ltd (603008.SS) SHH