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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 21, 2025	18.03	18.08	18.08	18.2	17.88	1.62M
October 20, 2025	18.27	18.06	18.06	18.36	17.87	1.56M
October 17, 2025	18.42	18.24	18.24	18.5	18.07	3.21M
October 16, 2025	18.49	18.31	18.31	18.68	17.8	5.32M
October 15, 2025	16.9	18.49	18.49	18.58	16.87	8.7M
October 14, 2025	16.92	16.9	16.9	17.07	16.82	1.27M
October 13, 2025	16.75	16.81	16.81	16.81	16.58	715,890
October 10, 2025	16.63	16.97	16.97	17.02	16.56	1.42M
October 09, 2025	16.86	16.68	16.68	16.88	16.57	795,900
September 30, 2025	16.77	16.76	16.76	16.78	16.6	782,300
September 29, 2025	16.88	16.8	16.8	16.95	16.62	637,797
September 26, 2025	16.73	16.8	16.8	16.85	16.58	569,300
September 25, 2025	16.9	16.81	16.81	16.95	16.71	584,800
September 24, 2025	16.81	16.9	16.9	16.95	16.65	702,400
September 23, 2025	16.7	16.81	16.81	16.83	16.43	893,171
September 22, 2025	17.05	16.81	16.81	17.12	16.68	983,621
September 19, 2025	16.76	17.07	17.07	17.12	16.63	1.27M
September 18, 2025	16.89	16.8	16.8	16.92	16.63	1M
September 17, 2025	16.87	16.91	16.91	16.94	16.82	941,500
September 16, 2025	16.77	16.88	16.88	16.88	16.71	729,781
September 15, 2025	16.91	16.77	16.77	16.94	16.68	1.1M
September 12, 2025	16.99	16.92	16.92	17.02	16.9	726,700
September 11, 2025	16.99	16.99	16.99	17.08	16.85	1.04M
September 10, 2025	17.12	16.99	16.99	17.15	16.93	659,490
September 09, 2025	17.03	17.12	17.12	17.15	16.98	1.13M
September 08, 2025	16.97	17.03	17.03	17.09	16.94	1.02M
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

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