Henglin Home Furnishings Co.,Ltd - 603661.SS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	33.54	33.71	33.71	33.9	33.06	992,876
December 03, 2025	33.19	33.59	33.59	33.91	33.06	943,940
December 02, 2025	33.19	33.44	33.44	33.66	32.81	825,466
December 01, 2025	33.37	33.25	33.25	33.66	32.9	968,740
November 28, 2025	33.16	33.17	33.17	33.3	32.71	600,700
November 27, 2025	33.18	33.09	33.09	33.49	32.31	922,620
November 26, 2025	32.62	32.5	32.5	33.27	32.34	815,500
November 25, 2025	32.15	32.62	32.62	32.99	32.15	718,440
November 24, 2025	31.51	32.17	32.17	32.67	31.51	1.26M
November 21, 2025	32.77	31.33	31.33	33.16	31.28	1.14M
November 20, 2025	33.55	32.9	32.9	33.55	32.64	1.29M
November 19, 2025	33.75	33.34	33.34	34.05	33.21	741,330
November 18, 2025	34.2	33.64	33.64	34.2	33.58	612,400
November 17, 2025	34.32	34.03	34.03	34.49	33.71	1.13M
November 14, 2025	34.38	34.38	34.38	35.26	34.18	1.06M
November 13, 2025	34.29	34.58	34.58	34.6	34.11	846,380
November 12, 2025	34.75	34.2	34.2	34.76	34.18	1.1M
November 11, 2025	33.73	34.6	34.6	34.86	33.46	1.65M
November 10, 2025	33.38	33.73	33.73	33.75	33.08	1.38M
November 07, 2025	33.09	33.08	33.08	33.16	32.88	570,460
November 06, 2025	33.25	33.05	33.05	33.46	32.72	873,980
November 05, 2025	33.05	33.24	33.24	33.37	32.71	996,120
November 04, 2025	33.33	32.93	32.93	33.48	32.83	982,300
November 03, 2025	33.82	33.33	33.33	33.93	33	1.78M
October 31, 2025	33.44	33.82	33.82	34.25	33.44	1.27M
October 30, 2025	33.63	33.62	33.62	34.36	33.25	2.24M
October 29, 2025	32.6	33.62	33.62	33.84	32.36	2.6M
October 28, 2025	32.24	32.29	32.29	32.66	32.09	818,840
October 27, 2025	31.85	32.24	32.24	32.4	31.66	957,540
October 24, 2025	31.93	31.75	31.75	32.2	31.56	614,260
October 23, 2025	31.89	31.9	31.9	32.05	31.52	508,100
October 22, 2025	31.8	31.76	31.76	32.24	31.67	595,378
October 21, 2025	31.65	31.85	31.85	32.07	31.41	827,358
October 20, 2025	31.75	32.05	32.05	32.97	31.41	898,560
October 17, 2025	32.3	31.52	31.52	32.36	31.44	607,000
October 16, 2025	32.68	32.32	32.32	32.9	31.94	594,371
October 15, 2025	31.97	32.55	32.55	32.82	31.89	1.01M
October 14, 2025	32.95	31.97	31.97	33.07	31.81	1.29M
October 13, 2025	31.58	32.91	32.91	32.99	31.08	1.8M
October 10, 2025	31.7	32.16	32.16	32.28	31.68	911,860
October 09, 2025	31.61	32.52	31.97	32.56	31.4	1.6M
September 30, 2025	32.19	31.62	31.62	32.25	31.45	841,180
September 29, 2025	31.97	32.15	32.15	32.19	31.3	710,600
September 26, 2025	31.25	31.71	31.71	32.15	31.25	893,400
September 25, 2025	32.63	31.88	31.88	32.98	31.83	1.16M
September 24, 2025	32.83	32.61	32.61	32.84	32.11	843,580
September 23, 2025	32.7	32.57	32.57	32.74	31.57	1.41M
September 22, 2025	33.47	32.71	32.71	33.54	32.62	1.54M
September 19, 2025	32.12	33.48	33.48	33.49	32.12	1.77M
September 18, 2025	32.63	32.39	32.39	33.5	32.27	1.47M
September 17, 2025	32.82	32.63	32.63	33.15	32.47	774,542
September 16, 2025	32.47	32.8	32.8	33.15	32.15	1.04M
September 15, 2025	32.47	32.58	32.58	32.94	32.1	1.06M
September 12, 2025	33.06	32.49	32.49	33.06	32.38	954,900
September 11, 2025	32.89	32.9	32.9	33.37	32.69	1.4M
September 10, 2025	33.29	32.89	32.89	33.5	32.64	1.03M
September 09, 2025	33.6	33.19	33.19	33.6	32.7	1.42M
September 08, 2025	32.59	33.54	33.54	33.69	32.59	2.09M
September 05, 2025	31.91	32.5	32.5	32.64	31.84	1.42M
September 04, 2025	32.57	31.87	31.87	32.79	31.36	2.07M

Henglin Home Furnishings Co.,Ltd (603661.SS) SHH