Shanghai Shuixing Home Textile Co., Ltd. (SHA:603365)
China
· Delayed Price · Currency is CNY 21.72
-0.18 (-0.82%)
Apr 29, 2026, 3:00 PM CST
SHA:603365 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 21.77 | 22.22 | 21.32 | 21.72 | 21.72 | -0.82% | 5,765,700 |
| Apr 28, 2026 | 22.01 | 22.89 | 21.80 | 21.90 | 21.90 | -3.69% | 6,508,461 |
| Apr 27, 2026 | 24.99 | 25.13 | 21.90 | 22.74 | 22.74 | -0.48% | 12,021,500 |
| Apr 24, 2026 | 22.00 | 22.85 | 21.68 | 22.85 | 22.85 | 10.01% | 3,434,051 |
| Apr 23, 2026 | 20.98 | 21.10 | 20.61 | 20.77 | 20.77 | -0.53% | 1,368,583 |
| Apr 22, 2026 | 20.73 | 20.98 | 20.51 | 20.88 | 20.88 | 0.63% | 1,034,229 |
| Apr 21, 2026 | 21.30 | 21.31 | 20.64 | 20.75 | 20.75 | -1.43% | 1,481,103 |
| Apr 20, 2026 | 20.60 | 21.22 | 20.50 | 21.05 | 21.05 | 2.28% | 1,284,400 |
| Apr 17, 2026 | 20.69 | 20.89 | 20.45 | 20.58 | 20.58 | -0.53% | 1,076,989 |
| Apr 16, 2026 | 20.83 | 21.27 | 20.65 | 20.69 | 20.69 | -0.67% | 1,887,432 |
| Apr 15, 2026 | 20.72 | 20.92 | 20.27 | 20.83 | 20.83 | 0.63% | 1,344,022 |
| Apr 14, 2026 | 20.39 | 20.72 | 20.05 | 20.70 | 20.70 | 2.53% | 1,306,090 |
| Apr 13, 2026 | 20.44 | 20.45 | 20.04 | 20.19 | 20.19 | -1.70% | 1,172,800 |
| Apr 10, 2026 | 20.02 | 20.56 | 19.81 | 20.54 | 20.54 | 3.06% | 1,539,000 |
| Apr 9, 2026 | 20.42 | 20.56 | 19.85 | 19.93 | 19.93 | -2.40% | 2,429,600 |
| Apr 8, 2026 | 20.82 | 20.88 | 20.25 | 20.42 | 20.42 | 0.29% | 2,269,900 |
| Apr 7, 2026 | 20.78 | 20.88 | 20.10 | 20.36 | 20.36 | -2.63% | 1,718,500 |
| Apr 3, 2026 | 20.98 | 21.55 | 20.89 | 20.91 | 20.91 | -1.13% | 2,079,600 |
| Apr 2, 2026 | 21.40 | 21.82 | 21.04 | 21.15 | 21.15 | -0.80% | 2,279,300 |
| Apr 1, 2026 | 20.99 | 21.43 | 20.90 | 21.32 | 21.32 | 2.06% | 1,947,600 |
| Mar 31, 2026 | 20.88 | 21.08 | 20.60 | 20.89 | 20.89 | 0.19% | 1,715,800 |
| Mar 30, 2026 | 20.70 | 21.11 | 20.22 | 20.85 | 20.85 | 1.81% | 2,165,698 |
| Mar 27, 2026 | 20.13 | 20.48 | 20.02 | 20.48 | 20.48 | 1.29% | 1,109,900 |
| Mar 26, 2026 | 20.35 | 20.88 | 20.13 | 20.22 | 20.22 | -0.64% | 913,100 |
| Mar 25, 2026 | 20.13 | 20.39 | 19.99 | 20.35 | 20.35 | 1.14% | 554,600 |
| Mar 24, 2026 | 19.56 | 20.12 | 19.30 | 20.12 | 20.12 | 4.90% | 1,164,797 |
| Mar 23, 2026 | 20.58 | 20.58 | 19.09 | 19.18 | 19.18 | -6.89% | 2,198,900 |
| Mar 20, 2026 | 20.47 | 20.90 | 20.31 | 20.60 | 20.60 | 0.64% | 1,097,100 |
| Mar 19, 2026 | 19.33 | 20.80 | 19.33 | 20.47 | 20.47 | -2.06% | 1,129,400 |
| Mar 18, 2026 | 20.80 | 20.90 | 20.30 | 20.90 | 20.90 | 0.24% | 1,051,859 |
| Mar 17, 2026 | 21.24 | 21.47 | 20.66 | 20.85 | 20.85 | -1.65% | 1,422,959 |
| Mar 16, 2026 | 20.86 | 21.28 | 20.75 | 21.20 | 21.20 | 1.63% | 2,049,000 |
| Mar 13, 2026 | 20.77 | 21.09 | 20.53 | 20.86 | 20.86 | 0.77% | 1,267,400 |
| Mar 12, 2026 | 20.99 | 21.00 | 20.55 | 20.70 | 20.70 | -0.91% | 997,390 |
| Mar 11, 2026 | 20.65 | 20.99 | 20.33 | 20.89 | 20.89 | 1.31% | 1,663,400 |
| Mar 10, 2026 | 20.32 | 20.62 | 20.23 | 20.62 | 20.62 | 1.18% | 1,179,300 |
| Mar 9, 2026 | 20.58 | 20.88 | 20.11 | 20.38 | 20.38 | -2.86% | 2,482,000 |
| Mar 6, 2026 | 19.89 | 21.18 | 19.80 | 20.98 | 20.98 | 5.53% | 2,618,400 |
| Mar 5, 2026 | 20.00 | 20.14 | 19.71 | 19.88 | 19.88 | 0.30% | 1,781,000 |
| Mar 4, 2026 | 20.05 | 20.30 | 19.65 | 19.82 | 19.82 | -1.64% | 1,564,546 |
| Mar 3, 2026 | 20.27 | 20.69 | 20.03 | 20.15 | 20.15 | -0.84% | 2,031,500 |
| Mar 2, 2026 | 19.91 | 20.77 | 19.89 | 20.32 | 20.32 | 2.01% | 3,366,100 |
| Feb 27, 2026 | 20.21 | 20.30 | 19.81 | 19.92 | 19.92 | -1.34% | 1,717,943 |
| Feb 26, 2026 | 20.40 | 20.53 | 20.18 | 20.19 | 20.19 | -1.22% | 817,300 |
| Feb 25, 2026 | 20.37 | 20.77 | 20.37 | 20.44 | 20.44 | 0.44% | 1,123,300 |
| Feb 24, 2026 | 20.50 | 20.64 | 20.22 | 20.35 | 20.35 | -0.34% | 1,460,600 |
| Feb 13, 2026 | 20.53 | 20.69 | 20.30 | 20.42 | 20.42 | -0.97% | 926,900 |
| Feb 12, 2026 | 21.49 | 21.49 | 20.55 | 20.62 | 20.62 | -0.91% | 1,242,134 |
| Feb 11, 2026 | 20.65 | 20.87 | 20.46 | 20.81 | 20.81 | 1.22% | 1,386,790 |
| Feb 10, 2026 | 20.61 | 20.67 | 20.28 | 20.56 | 20.56 | -0.10% | 2,336,400 |
| Feb 9, 2026 | 21.36 | 21.48 | 20.21 | 20.58 | 20.58 | -3.47% | 3,540,600 |
| Feb 6, 2026 | 21.45 | 21.65 | 21.06 | 21.32 | 21.32 | -0.61% | 2,043,500 |
| Feb 5, 2026 | 20.38 | 21.60 | 20.26 | 21.45 | 21.45 | 5.20% | 3,813,300 |
| Feb 4, 2026 | 20.16 | 20.55 | 19.93 | 20.39 | 20.39 | 1.14% | 1,559,700 |
| Feb 3, 2026 | 20.45 | 20.66 | 19.91 | 20.16 | 20.16 | -0.84% | 3,032,153 |
| Feb 2, 2026 | 21.31 | 21.40 | 20.33 | 20.33 | 20.33 | -5.40% | 2,930,637 |
| Jan 30, 2026 | 21.59 | 21.95 | 21.06 | 21.49 | 21.49 | -0.51% | 2,219,337 |
| Jan 29, 2026 | 20.60 | 21.60 | 20.60 | 21.60 | 21.60 | 4.00% | 2,718,800 |
| Jan 28, 2026 | 20.86 | 21.29 | 20.62 | 20.77 | 20.77 | 0.10% | 1,594,100 |
| Jan 27, 2026 | 21.13 | 21.13 | 20.64 | 20.75 | 20.75 | -1.89% | 1,332,700 |
| Jan 26, 2026 | 21.21 | 21.40 | 20.70 | 21.15 | 21.15 | -0.33% | 2,242,100 |
| Jan 23, 2026 | 21.19 | 21.40 | 20.76 | 21.22 | 21.22 | 1.63% | 2,535,800 |
| Jan 22, 2026 | 20.93 | 21.09 | 20.78 | 20.88 | 20.88 | -0.48% | 1,339,800 |
| Jan 21, 2026 | 20.90 | 21.20 | 20.73 | 20.98 | 20.98 | 0.05% | 1,322,700 |
| Jan 20, 2026 | 20.79 | 21.05 | 20.66 | 20.97 | 20.97 | 1.35% | 1,693,600 |
| Jan 19, 2026 | 20.34 | 21.15 | 20.34 | 20.69 | 20.69 | 2.17% | 2,471,700 |
| Jan 16, 2026 | 20.50 | 20.76 | 20.25 | 20.25 | 20.25 | -1.22% | 1,419,100 |
| Jan 15, 2026 | 20.70 | 21.39 | 20.40 | 20.50 | 20.50 | -0.92% | 2,310,200 |
| Jan 14, 2026 | 20.64 | 20.78 | 20.11 | 20.69 | 20.69 | 0.68% | 1,541,989 |
| Jan 13, 2026 | 20.45 | 20.92 | 20.29 | 20.55 | 20.55 | 0.34% | 1,544,970 |
| Jan 12, 2026 | 20.38 | 20.76 | 20.21 | 20.48 | 20.48 | -0.53% | 1,910,536 |
| Jan 9, 2026 | 20.30 | 20.79 | 20.28 | 20.59 | 20.39 | 1.43% | 2,198,500 |
| Jan 8, 2026 | 20.04 | 20.51 | 20.00 | 20.30 | 20.10 | 0.54% | 1,689,300 |
| Jan 7, 2026 | 20.35 | 20.45 | 20.01 | 20.19 | 19.99 | -1.22% | 1,718,000 |
| Jan 6, 2026 | 20.11 | 20.45 | 19.84 | 20.44 | 20.24 | 1.59% | 2,515,000 |
| Jan 5, 2026 | 21.15 | 21.18 | 20.10 | 20.12 | 19.92 | -4.37% | 3,366,100 |
| Dec 31, 2025 | 21.09 | 21.33 | 20.63 | 21.04 | 20.84 | 0.24% | 2,180,400 |
| Dec 30, 2025 | 19.99 | 21.42 | 19.95 | 20.99 | 20.79 | 4.58% | 5,372,894 |
| Dec 29, 2025 | 21.30 | 21.30 | 20.02 | 20.07 | 19.88 | -2.57% | 2,249,800 |
| Dec 26, 2025 | 21.05 | 21.07 | 20.05 | 20.60 | 20.40 | 1.68% | 2,625,500 |
| Dec 25, 2025 | 20.16 | 20.31 | 20.01 | 20.26 | 20.06 | 1.45% | 1,549,100 |
| Dec 24, 2025 | 19.93 | 20.08 | 19.64 | 19.97 | 19.78 | -0.55% | 1,429,300 |
| Dec 23, 2025 | 20.09 | 20.18 | 19.54 | 20.08 | 19.88 | -0.10% | 2,352,400 |
| Dec 22, 2025 | 20.53 | 20.53 | 19.71 | 20.10 | 19.90 | -2.19% | 4,674,700 |
| Dec 19, 2025 | 20.18 | 20.60 | 20.10 | 20.55 | 20.35 | 1.03% | 1,287,500 |
| Dec 18, 2025 | 20.05 | 20.42 | 20.02 | 20.34 | 20.14 | 0.84% | 1,098,600 |
| Dec 17, 2025 | 19.90 | 20.37 | 19.90 | 20.17 | 19.97 | 0.75% | 1,284,900 |
| Dec 16, 2025 | 20.17 | 20.53 | 20.00 | 20.02 | 19.83 | -0.25% | 1,574,600 |
| Dec 15, 2025 | 20.28 | 20.43 | 19.92 | 20.07 | 19.88 | -0.55% | 1,426,000 |
| Dec 12, 2025 | 20.14 | 20.36 | 19.87 | 20.18 | 19.98 | 0.20% | 1,365,600 |
| Dec 11, 2025 | 20.50 | 20.70 | 20.09 | 20.14 | 19.94 | -1.47% | 1,258,900 |
| Dec 10, 2025 | 20.81 | 20.88 | 20.44 | 20.44 | 20.24 | -0.87% | 789,500 |
| Dec 9, 2025 | 20.67 | 21.05 | 20.61 | 20.62 | 20.42 | -0.87% | 1,588,700 |
| Dec 8, 2025 | 20.81 | 20.97 | 20.57 | 20.80 | 20.60 | -0.24% | 1,278,200 |
| Dec 5, 2025 | 21.47 | 21.47 | 20.76 | 20.85 | 20.65 | -2.39% | 1,719,100 |
| Dec 4, 2025 | 21.13 | 21.99 | 21.11 | 21.36 | 21.15 | 0.52% | 2,600,400 |
| Dec 3, 2025 | 21.15 | 21.42 | 20.96 | 21.25 | 21.04 | -0.33% | 983,900 |
| Dec 2, 2025 | 21.13 | 21.40 | 20.60 | 21.32 | 21.11 | 1.04% | 1,994,300 |
| Dec 1, 2025 | 21.48 | 21.75 | 20.91 | 21.10 | 20.90 | -1.63% | 2,769,044 |
| Nov 28, 2025 | 21.38 | 21.56 | 21.09 | 21.45 | 21.24 | 0.33% | 1,315,600 |