Shanghai Shuixing Home Textile Co., Ltd. Class A 603365
SSE · China · Consumer Durables
CNY 16.03+0.12 (+0.75%)
Market closed· · CNY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · CNY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | CNY 16.03 | +0.75% | CNY 15.88 | CNY 16.11 | CNY 15.82 | 1.86M |
| 2026-09-29 | CNY 15.91 | -0.50% | CNY 16.00 | CNY 16.16 | CNY 15.80 | 1.54M |
| 2026-09-28 | CNY 15.99 | -0.56% | CNY 16.14 | CNY 16.19 | CNY 15.93 | 764.20K |
| 2026-09-24 | CNY 16.08 | +0.12% | CNY 16.10 | CNY 16.23 | CNY 16.01 |
| 1.26M |
| 2026-09-23 | CNY 16.06 | -0.80% | CNY 16.21 | CNY 16.27 | CNY 16.00 | 1.50M |
| 2026-09-22 | CNY 16.19 | -0.31% | CNY 16.30 | CNY 16.48 | CNY 16.11 | 1.44M |
| 2026-09-21 | CNY 16.24 | +0.56% | CNY 16.25 | CNY 16.28 | CNY 16.08 | 1.04M |
| 2026-09-18 | CNY 16.15 | +0.75% | CNY 15.97 | CNY 16.22 | CNY 15.95 | 1.14M |
| 2026-09-17 | CNY 16.03 | -0.62% | CNY 16.00 | CNY 16.16 | CNY 15.92 | 1.13M |
| 2026-09-16 | CNY 16.13 | +0.12% | CNY 16.12 | CNY 16.17 | CNY 15.88 | 1.06M |
| 2026-09-15 | CNY 16.11 | -0.37% | CNY 16.19 | CNY 16.39 | CNY 16.04 | 1.28M |
| 2026-09-14 | CNY 16.17 | -0.12% | CNY 16.26 | CNY 16.43 | CNY 16.09 | 1.22M |
| 2026-09-11 | CNY 16.19 | -2.18% | CNY 16.59 | CNY 16.65 | CNY 16.19 | 1.27M |
| 2026-09-10 | CNY 16.55 | -1.49% | CNY 16.80 | CNY 16.81 | CNY 16.50 | 1.25M |
| 2026-09-09 | CNY 16.80 | +0.84% | CNY 16.66 | CNY 16.80 | CNY 16.60 | 1.10M |
| 2026-09-08 | CNY 16.66 | -0.54% | CNY 16.82 | CNY 16.85 | CNY 16.53 | 2.27M |
| 2026-09-07 | CNY 16.75 | -0.89% | CNY 16.90 | CNY 16.99 | CNY 16.72 | 1.67M |
| 2026-09-04 | CNY 16.90 | 0.00% | CNY 17.00 | CNY 17.10 | CNY 16.88 | 1.58M |
| 2026-09-03 | CNY 16.90 | -2.20% | CNY 17.32 | CNY 17.38 | CNY 16.80 | 2.40M |
| 2026-09-02 | CNY 17.28 | -0.86% | CNY 17.34 | CNY 17.49 | CNY 17.17 | 1.24M |
| 2026-09-01 | CNY 17.43 | +0.81% | CNY 17.23 | CNY 17.65 | CNY 17.21 | 2.09M |
| 2026-08-31 | CNY 17.29 | -0.80% | CNY 17.55 | CNY 17.55 | CNY 17.24 | 1.70M |
| 2026-08-28 | CNY 17.43 | +1.46% | CNY 17.19 | CNY 17.58 | CNY 17.15 | 2.66M |
| 2026-08-27 | CNY 17.18 | -0.64% | CNY 17.25 | CNY 17.48 | CNY 17.02 | 2.00M |
| 2026-08-26 | CNY 17.29 | -3.94% | CNY 17.24 | CNY 17.66 | CNY 16.90 | 4.22M |
| 2026-08-25 | CNY 18.00 | +3.69% | CNY 17.30 | CNY 18.08 | CNY 17.29 | 2.98M |
| 2026-08-24 | CNY 17.36 | -3.07% | CNY 17.72 | CNY 18.25 | CNY 17.31 | 5.18M |
| 2026-08-21 | CNY 17.91 | +1.42% | CNY 17.45 | CNY 17.95 | CNY 17.37 | 2.34M |
| 2026-08-20 | CNY 17.66 | +2.32% | CNY 17.26 | CNY 17.78 | CNY 17.20 | 2.07M |
| 2026-08-19 | CNY 17.26 | -0.80% | CNY 17.40 | CNY 17.52 | CNY 17.16 | 1.11M |
| 2026-08-18 | CNY 17.40 | -0.29% | CNY 17.38 | CNY 17.54 | CNY 17.32 | 1.15M |
| 2026-08-17 | CNY 17.45 | +1.45% | CNY 17.21 | CNY 17.47 | CNY 17.05 | 1.48M |
| 2026-08-14 | CNY 17.20 | -0.06% | CNY 17.17 | CNY 17.32 | CNY 17.15 | 1.11M |
| 2026-08-13 | CNY 17.21 | -1.83% | CNY 17.53 | CNY 17.53 | CNY 17.13 | 1.97M |
| 2026-08-12 | CNY 17.53 | -1.79% | CNY 17.88 | CNY 17.88 | CNY 17.26 | 2.32M |
| 2026-08-11 | CNY 17.85 | -1.00% | CNY 18.08 | CNY 18.11 | CNY 17.75 | 1.04M |
| 2026-08-10 | CNY 18.03 | +1.98% | CNY 17.59 | CNY 18.23 | CNY 17.55 | 2.00M |
| 2026-08-07 | CNY 17.68 | -1.50% | CNY 17.90 | CNY 17.93 | CNY 17.45 | 1.62M |
| 2026-08-06 | CNY 17.95 | +0.67% | CNY 17.70 | CNY 17.95 | CNY 17.63 | 1.27M |
| 2026-08-05 | CNY 17.83 | +0.17% | CNY 17.70 | CNY 17.83 | CNY 17.51 | 1.76M |
| 2026-08-04 | CNY 17.80 | -2.57% | CNY 18.25 | CNY 18.34 | CNY 17.67 | 3.16M |
| 2026-08-03 | CNY 18.27 | -1.19% | CNY 18.51 | CNY 18.58 | CNY 18.00 | 2.33M |
| 2026-07-31 | CNY 18.49 | -0.80% | CNY 18.37 | CNY 18.95 | CNY 17.79 | 3.51M |
| 2026-07-30 | CNY 18.64 | +0.76% | CNY 18.45 | CNY 19.05 | CNY 18.40 | 2.73M |
| 2026-07-29 | CNY 18.50 | +0.87% | CNY 18.33 | CNY 18.87 | CNY 18.22 | 2.15M |
| 2026-07-28 | CNY 18.34 | +2.29% | CNY 17.76 | CNY 18.35 | CNY 17.76 | 1.97M |
| 2026-07-27 | CNY 17.93 | +1.07% | CNY 17.74 | CNY 17.93 | CNY 17.61 | 1.53M |
| 2026-07-24 | CNY 17.74 | -1.55% | CNY 18.00 | CNY 18.18 | CNY 17.71 | 1.27M |
| 2026-07-23 | CNY 18.02 | -0.88% | CNY 17.98 | CNY 18.12 | CNY 17.70 | 1.53M |
| 2026-07-22 | CNY 18.18 | -0.87% | CNY 18.37 | CNY 18.37 | CNY 17.44 | 3.65M |
| 2026-07-21 | CNY 18.34 | -0.86% | CNY 18.11 | CNY 18.92 | CNY 18.00 | 4.35M |
| 2026-07-20 | CNY 18.50 | +6.20% | CNY 17.67 | CNY 18.77 | CNY 17.05 | 5.65M |
| 2026-07-17 | CNY 17.42 | +2.77% | CNY 16.97 | CNY 17.72 | CNY 16.89 | 2.97M |
| 2026-07-16 | CNY 16.95 | 0.00% | CNY 16.86 | CNY 17.11 | CNY 16.66 | 1.31M |
| 2026-07-15 | CNY 16.95 | +2.23% | CNY 16.50 | CNY 17.00 | CNY 16.50 | 1.16M |
| 2026-07-14 | CNY 16.58 | 0.00% | CNY 16.58 | CNY 16.67 | CNY 16.30 | 1.40M |
| 2026-07-13 | CNY 16.58 | -0.60% | CNY 16.67 | CNY 16.79 | CNY 16.44 | 1.36M |
| 2026-07-10 | CNY 16.68 | +0.42% | CNY 16.59 | CNY 16.99 | CNY 16.49 | 1.28M |
| 2026-07-09 | CNY 16.61 | -1.72% | CNY 17.01 | CNY 17.01 | CNY 16.56 | 1.06M |
| 2026-07-08 | CNY 16.90 | -0.53% | CNY 16.99 | CNY 17.20 | CNY 16.65 | 1.21M |
| 2026-07-07 | CNY 16.99 | -2.80% | CNY 17.46 | CNY 17.46 | CNY 16.95 | 1.39M |
| 2026-07-06 | CNY 17.48 | +2.94% | CNY 16.98 | CNY 17.58 | CNY 16.71 | 1.94M |
| 2026-07-03 | CNY 16.98 | +2.23% | CNY 16.62 | CNY 17.36 | CNY 16.51 | 1.61M |
| 2026-07-02 | CNY 16.61 | +0.36% | CNY 16.47 | CNY 16.85 | CNY 16.36 | 1.55M |
| 2026-07-01 | CNY 16.55 | +6.29% | CNY 15.50 | CNY 16.85 | CNY 15.50 | 3.87M |
| 2026-06-30 | CNY 15.57 | -2.38% | CNY 15.98 | CNY 16.05 | CNY 15.50 | 1.22M |
| 2026-06-29 | CNY 15.95 | -1.12% | CNY 16.15 | CNY 16.17 | CNY 15.51 | 2.06M |
| 2026-06-26 | CNY 16.13 | -0.55% | CNY 16.24 | CNY 16.39 | CNY 15.60 | 2.60M |
| 2026-06-25 | CNY 16.22 | -0.98% | CNY 16.20 | CNY 16.42 | CNY 16.06 | 1.17M |
| 2026-06-24 | CNY 16.38 | -2.15% | CNY 16.70 | CNY 17.07 | CNY 16.36 | 1.43M |
| 2026-06-23 | CNY 16.74 | +1.89% | CNY 16.27 | CNY 17.11 | CNY 16.25 | 1.47M |
| 2026-06-22 | CNY 16.43 | -1.91% | CNY 16.73 | CNY 16.73 | CNY 16.18 | 3.69M |
| 2026-06-18 | CNY 16.75 | -4.18% | CNY 16.67 | CNY 16.75 | CNY 16.22 | 1.88M |
| 2026-06-17 | CNY 17.48 | -0.74% | CNY 17.48 | CNY 17.61 | CNY 17.34 | 1.65M |
| 2026-06-16 | CNY 17.61 | -4.45% | CNY 18.35 | CNY 18.36 | CNY 17.10 | 3.18M |
| 2026-06-15 | CNY 18.43 | -0.91% | CNY 18.60 | CNY 18.80 | CNY 18.30 | 1.56M |
| 2026-06-12 | CNY 18.60 | +2.76% | CNY 18.28 | CNY 18.66 | CNY 17.87 | 2.11M |
| 2026-06-11 | CNY 18.10 | +1.00% | CNY 17.91 | CNY 18.15 | CNY 17.77 | 850.50K |
| 2026-06-10 | CNY 17.92 | +1.01% | CNY 17.74 | CNY 18.09 | CNY 17.47 | 1.24M |
| 2026-06-09 | CNY 17.74 | -1.00% | CNY 17.95 | CNY 17.98 | CNY 17.62 | 982.40K |
| 2026-06-08 | CNY 17.92 | -2.66% | CNY 18.00 | CNY 18.36 | CNY 17.75 | 2.00M |
| 2026-06-05 | CNY 18.41 | +1.94% | CNY 18.05 | CNY 18.56 | CNY 18.05 | 1.22M |
| 2026-06-04 | CNY 18.06 | -3.11% | CNY 18.63 | CNY 18.75 | CNY 17.91 | 1.52M |
| 2026-06-03 | CNY 18.64 | -1.38% | CNY 18.95 | CNY 19.06 | CNY 18.43 | 1.47M |
| 2026-06-02 | CNY 18.90 | -0.79% | CNY 18.96 | CNY 19.07 | CNY 18.64 | 1.83M |
| 2026-06-01 | CNY 19.05 | +4.61% | CNY 17.99 | CNY 19.15 | CNY 17.99 | 3.57M |
| 2026-05-29 | CNY 18.21 | +1.28% | CNY 18.00 | CNY 18.48 | CNY 17.98 | 1.81M |
| 2026-05-28 | CNY 17.98 | -2.39% | CNY 18.31 | CNY 18.51 | CNY 17.90 | 2.07M |
| 2026-05-27 | CNY 18.42 | -2.38% | CNY 18.87 | CNY 18.88 | CNY 18.32 | 1.87M |
| 2026-05-26 | CNY 18.87 | +0.21% | CNY 19.00 | CNY 19.00 | CNY 18.61 | 1.25M |