Shanghai Shuixing Home Textile Co., Ltd. - 603365.SS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 05, 2025	17.09	17.05	17.05	17.11	16.75	1.47M
September 04, 2025	17.2	17.01	17.01	17.2	16.75	1.3M
September 03, 2025	17.01	16.71	16.71	17.06	16.64	1.01M
September 02, 2025	17.15	16.96	16.96	17.17	16.81	1.57M
September 01, 2025	17.27	17.15	17.15	17.3	17.1	1.24M
August 29, 2025	17.4	17.18	17.18	17.52	17.08	1.74M
August 28, 2025	17.42	17.47	17.47	17.68	16.7	3.49M
August 27, 2025	17.97	17.72	17.72	18.09	17.7	2.63M
August 26, 2025	17.71	17.95	17.95	17.99	17.58	2.64M
August 25, 2025	18.66	17.77	17.77	18.66	17.61	6.38M
August 22, 2025	18.92	18.66	18.66	19.32	18.46	7.55M
August 21, 2025	18.65	19.25	19.25	19.29	18.27	4.58M
August 20, 2025	18.2	18.47	18.47	18.49	17.98	2.82M
August 19, 2025	18.29	18.21	18.21	18.65	17.85	3.87M
August 18, 2025	17.98	17.95	17.95	18.07	17.71	2.22M
August 15, 2025	17.5	17.8	17.8	17.91	17.5	1.49M
August 14, 2025	17.72	17.54	17.54	17.82	17.53	1M
August 13, 2025	17.95	17.71	17.71	17.95	17.7	934,800
August 12, 2025	17.66	17.9	17.9	17.98	17.66	1.58M
August 11, 2025	17.9	17.73	17.73	18.13	17.66	2.04M
August 08, 2025	18.22	17.95	17.95	18.48	17.92	2.12M
August 07, 2025	17.74	18.2	18.2	18.2	17.65	1.78M
August 06, 2025	17.81	17.82	17.82	17.89	17.6	885,800
August 05, 2025	17.73	17.84	17.84	17.95	17.6	813,900
August 04, 2025	17.64	17.68	17.68	17.78	17.51	770,632
August 01, 2025	17.54	17.63	17.63	17.85	17.5	940,641
July 31, 2025	17.81	17.63	17.63	17.86	17.54	849,600
July 30, 2025	17.75	17.85	17.85	17.97	17.58	1.31M
July 29, 2025	18.12	17.76	17.76	18.22	17.63	1.49M
July 28, 2025	18.01	18.13	18.13	18.29	17.85	1.8M
July 25, 2025	18.04	18.04	18.04	18.29	17.96	1.16M
July 24, 2025	18.13	18.08	18.08	18.5	17.94	1.58M
July 23, 2025	18.17	17.96	17.96	18.18	17.91	1.02M
July 22, 2025	18.11	18.04	18.04	18.26	17.91	936,500
July 21, 2025	17.7	18.1	18.1	18.18	17.7	1.86M
July 18, 2025	17.71	17.76	17.76	17.86	17.52	1.07M
July 17, 2025	17.91	17.67	17.67	17.91	17.62	955,600
July 16, 2025	17.8	17.82	17.82	17.97	17.71	757,700
July 15, 2025	17.72	17.76	17.76	17.94	17.68	1.13M
July 14, 2025	17.88	17.71	17.71	18	17.64	2.06M
July 11, 2025	18.61	17.96	17.96	18.86	17.81	3.27M
July 10, 2025	17.96	18.55	18.55	18.6	17.63	1.94M
July 09, 2025	18.06	18.04	18.04	18.06	17.75	828,200
July 08, 2025	18.05	18.01	18.01	18.09	17.8	1.1M
July 07, 2025	17.54	17.89	17.89	17.93	17.53	1.24M
July 04, 2025	17.85	17.61	17.61	17.85	17.5	1.66M
July 03, 2025	18.21	17.79	17.79	18.48	17.77	2.02M
July 02, 2025	18.54	18.17	18.17	18.59	18.1	910,900
July 01, 2025	18.24	18.63	18.63	18.63	18.11	1.41M
June 30, 2025	18.14	18.36	18.36	18.47	17.98	1.22M
June 27, 2025	18.05	18.06	18.06	18.25	17.8	1.19M
June 26, 2025	18.15	18.07	18.07	18.31	17.75	1.54M
June 25, 2025	18.55	18.27	18.27	18.68	18.1	1.72M
June 24, 2025	18.96	19.29	18.39	19.33	18.86	1.54M
June 23, 2025	19.62	18.97	18.97	19.64	18.9	2.55M
June 20, 2025	19.95	19.79	19.79	20.04	19.55	1.33M
June 19, 2025	19.7	19.9	19.9	20.49	19.7	1.39M
June 18, 2025	19.96	19.82	19.82	20.08	19.61	1.46M
June 17, 2025	20.38	19.68	19.68	20.38	19.56	2.36M
June 16, 2025	21.24	20.37	20.37	21.25	20.17	3.62M

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