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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 13, 2026	34.5	34.41	34.41	34.78	34.21	650,820
February 12, 2026	35.4	34.51	34.51	35.49	34.44	747,800
February 11, 2026	35.35	35.4	35.4	35.64	35.21	681,600
February 10, 2026	35.18	35.37	35.37	35.4	34.78	523,600
February 09, 2026	35.36	35.03	35.03	35.47	34.73	841,600
February 06, 2026	34.65	35.1	35.1	35.43	34.55	1.01M
February 05, 2026	34.82	34.86	34.86	35.34	34.53	1.06M
February 04, 2026	34.24	34.65	34.65	34.85	34.17	767,642
February 03, 2026	34.68	34.26	34.26	34.86	33.88	1.03M
February 02, 2026	34.44	34.38	34.38	35.16	34.29	1.86M
January 30, 2026	33.85	34.4	34.4	34.5	33.72	1.19M
January 29, 2026	34	33.8	33.8	34.44	33.67	619,030
January 28, 2026	34.59	34	34	34.59	33.87	801,140
January 27, 2026	34.81	34.25	34.25	34.81	33.28	903,280
January 26, 2026	34.85	34.44	34.44	35.5	34.36	1.68M
January 23, 2026	34.47	34.82	34.82	35.09	34.19	1.27M
January 22, 2026	33.28	34.29	34.29	35.33	33.26	1.75M
January 21, 2026	33.05	33.37	33.37	33.39	32.96	702,320
January 20, 2026	32.86	33.28	33.28	33.33	32.84	1.19M
January 19, 2026	32.18	32.86	32.86	32.93	31.91	1.7M
January 16, 2026	32.47	32.29	32.29	32.8	32.16	940,660
January 15, 2026	31.69	32.45	32.45	32.54	31.6	1.45M
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

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