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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 03, 2025	32.39	32.63	32.63	34.21	31.63	3.31M
September 02, 2025	32	32.32	32.32	32.88	31.6	2.35M
September 01, 2025	32.1	31.77	31.77	32.32	31.28	2.51M
August 29, 2025	30.16	31.75	31.75	32.79	30.16	5.09M
August 28, 2025	30.2	30.3	30.3	31.24	29.31	3.24M
August 27, 2025	30.18	29.3	29.3	30.24	29.3	1.43M
August 26, 2025	30.1	30.07	30.07	30.74	29.82	1.91M
August 25, 2025	30.03	30.18	30.18	30.39	29.78	3.14M
August 22, 2025	30	30.66	30.66	30.82	29.71	4.08M
August 21, 2025	30.06	29.97	29.97	30.16	29.86	1.32M
August 20, 2025	29.7	29.96	29.96	30.03	29.61	658,540
August 19, 2025	29.99	29.76	29.76	30.05	29.6	971,353
August 18, 2025	30.3	30.14	30.14	30.44	29.91	1.28M
August 15, 2025	30.2	30.3	30.3	30.38	30.06	859,640
August 14, 2025	30.68	30.28	30.28	31.1	30.01	1.35M
August 13, 2025	30.19	30.59	30.59	30.88	30.19	1.34M
August 12, 2025	30.33	30.22	30.22	30.39	30.03	812,240
August 11, 2025	30.19	30.18	30.18	30.26	29.87	708,180
August 08, 2025	29.9	30.11	30.11	30.2	29.77	754,603
August 07, 2025	29.98	29.9	29.9	30.23	29.83	746,540
August 06, 2025	29.42	29.89	29.89	29.95	29.42	773,340
August 05, 2025	29.51	29.54	29.54	29.77	29.43	503,699
August 04, 2025	29.39	29.51	29.51	29.56	29.09	558,700
August 01, 2025	29	29.39	29.39	29.73	28.95	845,700
July 31, 2025	29.8	28.95	28.95	29.8	28.93	967,048
July 30, 2025	29.35	29.4	29.4	29.63	29.07	986,002
July 29, 2025	30	29.35	29.35	30.19	29.21	1.18M
July 28, 2025	29.2	30	30	30.13	29.03	1.41M
July 25, 2025	29.23	29.2	29.2	29.42	29.05	497,520
July 24, 2025	29.5	29.24	29.24	29.5	28.99	826,800
July 23, 2025	29.07	29.01	29.01	29.5	28.92	971,100
July 22, 2025	29.15	28.97	28.97	29.21	28.76	784,840
July 21, 2025	29.06	29.15	29.15	29.44	28.67	1.03M
July 18, 2025	29.12	29.14	29.14	29.31	28.8	916,299
July 17, 2025	29.81	29.12	29.12	29.81	29.09	929,900
July 16, 2025	29.5	29.7	29.7	29.95	29.43	984,539
July 15, 2025	29.29	29.34	29.34	29.42	28.97	678,239
July 14, 2025	29.5	29.29	29.29	29.62	28.96	1.48M
July 11, 2025	30.26	29.58	29.58	30.3	29.51	1.73M
July 10, 2025	30.47	30.37	30.37	30.58	29.98	1.17M
July 09, 2025	30.33	30.42	30.42	30.98	30.2	1.27M
July 08, 2025	30.5	30.46	30.46	30.82	30.19	1.02M
July 07, 2025	29.32	30.6	30.6	30.99	29.32	2.31M
July 04, 2025	29.9	29.48	29.48	30	29.41	1.44M
July 03, 2025	29.86	30.03	30.03	30.92	29.71	1.52M
July 02, 2025	30.46	29.71	29.71	30.99	29.7	2.2M
July 01, 2025	28.7	30.46	30.46	30.58	28.42	3.73M
June 30, 2025	28.68	28.6	28.6	28.73	28.36	744,042
June 27, 2025	28.9	28.57	28.57	29.16	28.57	1.08M
June 26, 2025	28.89	28.79	28.79	29.06	28.52	1.43M
June 25, 2025	28.76	28.78	28.78	29.3	28.46	2.79M
June 24, 2025	27.45	28.82	28.82	30.06	27.45	4.16M
June 23, 2025	26.62	27.33	27.33	27.46	26.62	759,864
June 20, 2025	27.02	26.92	26.92	27.21	26.88	311,622
June 19, 2025	27.35	27	27	27.35	26.89	554,885
June 18, 2025	27.45	27.35	27.35	27.45	27	522,149
June 17, 2025	27.3	27.4	27.4	28.33	27.2	772,884
June 16, 2025	27.26	27.25	27.25	27.4	27.13	583,520

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