Skip to main content
Shanghai Shuixing Home Textile Co., Ltd. (SHA:603365)
China flag China · Delayed Price · Currency is CNY
20.38
-0.60 (-2.86%)
At close: Mar 9, 2026

SHA:603365 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 202620.5820.8820.1120.3820.38-2.86%2,482,000
Mar 6, 202619.8921.1819.8020.9820.985.53%2,618,400
Mar 5, 202620.0020.1419.7119.8819.880.30%1,781,000
Mar 4, 202620.0520.3019.6519.8219.82-1.64%1,564,546
Mar 3, 202620.2720.6920.0320.1520.15-0.84%2,031,500
Mar 2, 202619.9120.7719.8920.3220.322.01%3,366,100
Feb 27, 202620.2120.3019.8119.9219.92-1.34%1,717,943
Feb 26, 202620.4020.5320.1820.1920.19-1.22%817,300
Feb 25, 202620.3720.7720.3720.4420.440.44%1,123,300
Feb 24, 202620.5020.6420.2220.3520.35-0.34%1,460,600
Feb 13, 202620.5320.6920.3020.4220.42-0.97%926,900
Feb 12, 202621.4921.4920.5520.6220.62-0.91%1,242,134
Feb 11, 202620.6520.8720.4620.8120.811.22%1,386,790
Feb 10, 202620.6120.6720.2820.5620.56-0.10%2,336,400
Feb 9, 202621.3621.4820.2120.5820.58-3.47%3,540,600
Feb 6, 202621.4521.6521.0621.3221.32-0.61%2,043,500
Feb 5, 202620.3821.6020.2621.4521.455.20%3,813,300
Feb 4, 202620.1620.5519.9320.3920.391.14%1,559,700
Feb 3, 202620.4520.6619.9120.1620.16-0.84%3,032,153
Feb 2, 202621.3121.4020.3320.3320.33-5.40%2,930,637
Jan 30, 202621.5921.9521.0621.4921.49-0.51%2,219,337
Jan 29, 202620.6021.6020.6021.6021.604.00%2,718,800
Jan 28, 202620.8621.2920.6220.7720.770.10%1,594,100
Jan 27, 202621.1321.1320.6420.7520.75-1.89%1,332,700
Jan 26, 202621.2121.4020.7021.1521.15-0.33%2,242,100
Jan 23, 202621.1921.4020.7621.2221.221.63%2,535,800
Jan 22, 202620.9321.0920.7820.8820.88-0.48%1,339,800
Jan 21, 202620.9021.2020.7320.9820.980.05%1,322,700
Jan 20, 202620.7921.0520.6620.9720.971.35%1,693,600
Jan 19, 202620.3421.1520.3420.6920.692.17%2,471,700
Jan 16, 202620.5020.7620.2520.2520.25-1.22%1,419,100
Jan 15, 202620.7021.3920.4020.5020.50-0.92%2,310,200
Jan 14, 202620.6420.7820.1120.6920.690.68%1,541,989
Jan 13, 202620.4520.9220.2920.5520.550.34%1,544,970
Jan 12, 202620.3820.7620.2120.4820.48-0.53%1,910,536
Jan 9, 202620.3020.7920.2820.5920.391.43%2,198,500
Jan 8, 202620.0420.5120.0020.3020.100.54%1,689,300
Jan 7, 202620.3520.4520.0120.1919.99-1.22%1,718,000
Jan 6, 202620.1120.4519.8420.4420.241.59%2,515,000
Jan 5, 202621.1521.1820.1020.1219.92-4.37%3,366,100
Dec 31, 202521.0921.3320.6321.0420.840.24%2,180,400
Dec 30, 202519.9921.4219.9520.9920.794.58%5,372,894
Dec 29, 202521.3021.3020.0220.0719.88-2.57%2,249,800
Dec 26, 202521.0521.0720.0520.6020.401.68%2,625,500
Dec 25, 202520.1620.3120.0120.2620.061.45%1,549,100
Dec 24, 202519.9320.0819.6419.9719.78-0.55%1,429,300
Dec 23, 202520.0920.1819.5420.0819.88-0.10%2,352,400
Dec 22, 202520.5320.5319.7120.1019.90-2.19%4,674,700
Dec 19, 202520.1820.6020.1020.5520.351.03%1,287,500
Dec 18, 202520.0520.4220.0220.3420.140.84%1,098,600
Dec 17, 202519.9020.3719.9020.1719.970.75%1,284,900
Dec 16, 202520.1720.5320.0020.0219.83-0.25%1,574,600
Dec 15, 202520.2820.4319.9220.0719.88-0.55%1,426,000
Dec 12, 202520.1420.3619.8720.1819.980.20%1,365,600
Dec 11, 202520.5020.7020.0920.1419.94-1.47%1,258,900
Dec 10, 202520.8120.8820.4420.4420.24-0.87%789,500
Dec 9, 202520.6721.0520.6120.6220.42-0.87%1,588,700
Dec 8, 202520.8120.9720.5720.8020.60-0.24%1,278,200
Dec 5, 202521.4721.4720.7620.8520.65-2.39%1,719,100
Dec 4, 202521.1321.9921.1121.3621.150.52%2,600,400
Dec 3, 202521.1521.4220.9621.2521.04-0.33%983,900
Dec 2, 202521.1321.4020.6021.3221.111.04%1,994,300
Dec 1, 202521.4821.7520.9121.1020.90-1.63%2,769,044
Nov 28, 202521.3821.5621.0921.4521.240.33%1,315,600
Nov 27, 202521.2221.6721.1821.3821.170.75%1,129,900
Nov 26, 202521.3121.6721.1521.2221.01-1,265,100
Nov 25, 202520.8921.4220.8921.2221.011.58%1,694,200
Nov 24, 202521.0921.2120.7120.8920.690.05%2,001,900
Nov 21, 202521.4521.6120.8120.8820.68-2.97%1,424,000
Nov 20, 202521.5721.6721.2321.5221.310.56%1,077,898
Nov 19, 202521.5121.6721.2521.4021.19-0.51%1,300,144
Nov 18, 202521.7022.1721.4021.5121.30-1.10%1,449,444
Nov 17, 202521.9022.3221.7021.7521.54-1.00%1,805,100
Nov 14, 202521.8222.7921.8221.9721.760.50%2,960,800
Nov 13, 202522.3822.4921.8021.8621.65-1.13%2,232,300
Nov 12, 202522.0622.3021.9122.1121.900.55%1,683,600
Nov 11, 202522.2922.5421.8121.9921.78-1.96%2,582,400
Nov 10, 202522.0022.5021.6322.4322.212.98%2,923,900
Nov 7, 202521.8422.0421.1021.7821.57-0.32%2,351,500
Nov 6, 202522.4422.6021.7021.8521.64-3.32%4,170,200
Nov 5, 202523.1523.1722.2622.6022.38-1.91%4,002,700
Nov 4, 202523.0023.8722.6023.0422.820.39%5,677,300
Nov 3, 202521.7323.2021.7322.9522.735.86%6,882,099
Oct 31, 202523.0223.0220.7121.6821.473.58%7,911,200
Oct 30, 202520.2521.2020.2220.9320.733.61%5,538,900
Oct 29, 202519.7020.6819.7020.2020.006.43%5,847,982
Oct 28, 202518.7519.2818.6218.9818.801.23%2,659,800
Oct 27, 202518.6218.9118.3318.7518.570.81%1,541,501
Oct 24, 202518.7619.0018.4118.6018.42-1.90%1,858,200
Oct 23, 202518.3219.3618.0918.9618.784.35%4,304,800
Oct 22, 202518.1318.8118.0218.1717.990.50%1,931,500
Oct 21, 202518.0318.2017.8818.0817.900.11%1,618,300
Oct 20, 202518.2718.3617.8718.0617.88-0.99%1,558,600
Oct 17, 202518.4218.5018.0718.2418.06-0.38%3,207,524
Oct 16, 202518.4918.6817.8018.3118.13-0.97%5,321,300
Oct 15, 202516.9018.5816.8718.4918.319.41%8,701,900
Oct 14, 202516.9217.0716.8216.9016.740.54%1,268,716
Oct 13, 202516.7516.8116.5816.8116.65-0.94%715,890
Oct 10, 202516.6317.0216.5616.9716.811.74%1,424,881
Oct 9, 202516.8616.8816.5716.6816.52-0.48%795,900