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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 13, 2026	20.53	20.42	20.42	20.69	20.3	926,900
February 12, 2026	21.49	20.62	20.62	21.49	20.55	1.24M
February 11, 2026	20.65	20.81	20.81	20.87	20.46	1.39M
February 10, 2026	20.61	20.56	20.56	20.67	20.28	2.34M
February 09, 2026	21.36	20.58	20.58	21.48	20.21	3.54M
February 06, 2026	21.45	21.32	21.32	21.65	21.06	2.04M
February 05, 2026	20.38	21.45	21.45	21.6	20.26	3.81M
February 04, 2026	20.16	20.39	20.39	20.55	19.93	1.56M
February 03, 2026	20.45	20.16	20.16	20.66	19.91	3.03M
February 02, 2026	21.31	20.33	20.33	21.4	20.33	2.93M
January 30, 2026	21.59	21.49	21.49	21.95	21.06	2.22M
January 29, 2026	20.6	21.6	21.6	21.6	20.6	2.72M
January 28, 2026	20.86	20.77	20.77	21.29	20.62	1.59M
January 27, 2026	21.13	20.75	20.75	21.13	20.64	1.33M
January 26, 2026	21.21	21.15	21.15	21.4	20.7	2.24M
January 23, 2026	21.19	21.22	21.22	21.4	20.76	2.54M
January 22, 2026	20.93	20.88	20.88	21.09	20.78	1.34M
January 21, 2026	20.9	20.98	20.98	21.2	20.73	1.32M
January 20, 2026	20.79	20.97	20.97	21.05	20.66	1.69M
January 19, 2026	20.34	20.69	20.69	21.15	20.34	2.47M
January 16, 2026	20.5	20.25	20.25	20.76	20.25	1.42M
January 15, 2026	20.7	20.5	20.5	21.39	20.4	2.31M
January 14, 2026	20.64	20.69	20.69	20.78	20.11	1.54M
January 13, 2026	20.45	20.55	20.55	20.92	20.29	1.54M
January 12, 2026	20.38	20.48	20.48	20.76	20.21	1.91M
January 09, 2026	20.3	20.59	20.59	20.79	20.28	2.2M
January 08, 2026	20.04	20.3	20.3	20.51	20	1.69M
January 07, 2026	20.35	20.19	20.19	20.45	20.01	1.72M
January 06, 2026	20.11	20.44	20.44	20.45	19.84	2.52M
January 05, 2026	21.15	20.12	20.12	21.18	20.1	3.37M
December 31, 2025	21.09	21.04	21.04	21.33	20.63	2.18M
December 30, 2025	19.99	20.99	20.99	21.42	19.95	5.37M
December 29, 2025	21.3	20.07	20.07	21.3	20.02	2.25M
December 26, 2025	21.05	20.6	20.6	21.07	20.05	2.63M
December 25, 2025	20.16	20.26	20.26	20.31	20.01	1.55M
December 24, 2025	19.93	19.97	19.97	20.08	19.64	1.43M
December 23, 2025	20.09	20.08	20.08	20.18	19.54	2.35M
December 22, 2025	20.53	20.1	20.1	20.53	19.71	4.67M
December 19, 2025	20.18	20.55	20.55	20.6	20.1	1.29M
December 18, 2025	20.05	20.34	20.34	20.42	20.02	1.1M
December 17, 2025	19.9	20.17	20.17	20.37	19.9	1.28M
December 16, 2025	20.17	20.02	20.02	20.53	20	1.57M
December 15, 2025	20.28	20.07	20.07	20.43	19.92	1.43M
December 12, 2025	20.14	20.18	20.18	20.36	19.87	1.37M
December 11, 2025	20.5	20.14	20.14	20.7	20.09	1.26M
December 10, 2025	20.81	20.44	20.44	20.88	20.44	789,500
December 09, 2025	20.67	20.62	20.62	21.05	20.61	1.59M
December 08, 2025	20.81	20.8	20.8	20.97	20.57	1.28M
December 05, 2025	21.47	20.85	20.85	21.47	20.76	1.72M
December 04, 2025	21.13	21.36	21.36	21.99	21.11	2.6M
December 03, 2025	21.15	21.25	21.25	21.42	20.96	983,900
December 02, 2025	21.13	21.32	21.32	21.4	20.6	1.99M
December 01, 2025	21.48	21.1	21.1	21.75	20.91	2.77M
November 28, 2025	21.38	21.45	21.45	21.56	21.09	1.32M
November 27, 2025	21.22	21.38	21.38	21.67	21.18	1.13M
November 26, 2025	21.31	21.22	21.22	21.67	21.15	1.27M
November 25, 2025	20.89	21.22	21.22	21.42	20.89	1.69M
November 24, 2025	21.09	20.89	20.89	21.21	20.71	2M
November 21, 2025	21.45	20.88	20.88	21.61	20.81	1.42M
November 20, 2025	21.57	21.52	21.52	21.67	21.23	1.08M

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