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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 14, 2026	31.99	31.69	31.69	32.13	31.5	989,700
January 13, 2026	31.83	31.92	31.92	32.47	31.69	1.17M
January 12, 2026	31.5	31.86	31.86	32.23	31.43	1.35M
January 09, 2026	31.62	31.52	31.52	31.62	31.36	742,320
January 08, 2026	31.5	31.52	31.52	31.68	31.33	592,988
January 07, 2026	31.91	31.5	31.5	31.99	31.5	875,900
January 06, 2026	32.18	31.99	31.99	32.45	31.87	904,780
January 05, 2026	31.85	32.18	32.18	32.72	31.61	1.27M
December 31, 2025	31.58	32.01	32.01	32.01	31.31	773,340
December 30, 2025	31.53	31.7	31.7	31.84	31.37	648,580
December 29, 2025	32.18	31.69	31.69	32.2	31.49	962,800
December 26, 2025	32.44	32.05	32.05	32.64	31.92	487,900
December 25, 2025	32.32	32.31	32.31	32.54	32.13	676,280
December 24, 2025	32.3	32.16	32.16	32.65	32.03	678,644
December 23, 2025	32.9	32.5	32.5	32.9	32.22	560,700
December 22, 2025	33.2	32.74	32.74	33.3	32.7	671,200
December 19, 2025	33.01	33.14	33.14	33.38	32.7	563,100
December 18, 2025	32.59	33.01	33.01	33.14	31.3	845,664
December 17, 2025	32.25	32.59	32.59	32.59	31.7	886,526
December 16, 2025	32.73	32.25	32.25	32.83	32.14	654,587
December 15, 2025	32.49	32.73	32.73	32.8	32.11	479,790
December 12, 2025	33.04	32.34	32.34	33.04	32.33	679,700
December 11, 2025	33.37	32.75	32.75	33.54	32.57	782,400
December 10, 2025	33.5	33.34	33.34	33.5	33.07	428,700
December 09, 2025	33.3	33.35	33.35	33.64	33	665,307
December 08, 2025	33.51	33.5	33.5	33.88	33.11	1.5M
December 05, 2025	33.62	33.39	33.39	33.68	32.93	704,580
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

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