Henglin Home Furnishings Co., Ltd. Class A 603661
SSE · China · Producer Manufacturing
CNY 33.11-0.29 (-0.87%)
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 33.11 | -0.87% | CNY 33.28 | CNY 33.94 | CNY 32.88 | 1.88M |
| 2026-09-29 | CNY 33.40 | +0.09% | CNY 33.18 | CNY 33.84 | CNY 32.71 | 2.33M |
| 2026-09-28 | CNY 33.37 | -4.79% | CNY 34.38 | CNY 35.38 | CNY 33.16 | 3.03M |
| 2026-09-24 | CNY 35.05 | -1.63% | CNY 35.63 | CNY 35.99 | CNY 35.00 |
| 3.10M |
| 2026-09-23 | CNY 35.63 | +4.58% | CNY 33.89 | CNY 35.88 | CNY 33.89 | 5.56M |
| 2026-09-22 | CNY 34.07 | +2.84% | CNY 33.13 | CNY 34.78 | CNY 33.13 | 3.65M |
| 2026-09-21 | CNY 33.13 | +1.56% | CNY 33.34 | CNY 33.75 | CNY 32.50 | 3.19M |
| 2026-09-18 | CNY 32.62 | +4.12% | CNY 31.67 | CNY 33.85 | CNY 31.67 | 5.07M |
| 2026-09-17 | CNY 31.33 | +0.48% | CNY 30.82 | CNY 31.41 | CNY 30.51 | 2.18M |
| 2026-09-16 | CNY 31.18 | -0.19% | CNY 30.89 | CNY 31.70 | CNY 30.62 | 2.93M |
| 2026-09-15 | CNY 31.24 | -6.13% | CNY 33.00 | CNY 33.09 | CNY 31.15 | 7.34M |
| 2026-09-14 | CNY 33.28 | +8.40% | CNY 30.34 | CNY 33.77 | CNY 29.95 | 10.21M |
| 2026-09-11 | CNY 30.70 | -1.60% | CNY 31.21 | CNY 31.27 | CNY 30.07 | 1.86M |
| 2026-09-10 | CNY 31.20 | +0.10% | CNY 30.96 | CNY 31.61 | CNY 30.66 | 1.91M |
| 2026-09-09 | CNY 31.17 | -4.09% | CNY 32.32 | CNY 32.43 | CNY 30.96 | 3.04M |
| 2026-09-08 | CNY 32.50 | +3.64% | CNY 31.33 | CNY 33.80 | CNY 31.12 | 3.97M |
| 2026-09-07 | CNY 31.36 | +1.88% | CNY 30.65 | CNY 31.46 | CNY 30.53 | 1.87M |
| 2026-09-04 | CNY 30.78 | -2.22% | CNY 31.37 | CNY 32.88 | CNY 30.60 | 2.65M |
| 2026-09-03 | CNY 31.48 | +4.20% | CNY 30.21 | CNY 32.32 | CNY 30.08 | 2.87M |
| 2026-09-02 | CNY 30.21 | -2.58% | CNY 30.78 | CNY 30.81 | CNY 30.09 | 1.17M |
| 2026-09-01 | CNY 31.01 | -2.27% | CNY 31.40 | CNY 31.70 | CNY 31.00 | 1.40M |
| 2026-08-31 | CNY 31.73 | +2.79% | CNY 30.77 | CNY 32.65 | CNY 30.70 | 2.70M |
| 2026-08-28 | CNY 30.87 | -2.00% | CNY 31.40 | CNY 31.70 | CNY 30.73 | 1.83M |
| 2026-08-27 | CNY 31.50 | -1.16% | CNY 31.53 | CNY 31.94 | CNY 30.04 | 3.49M |
| 2026-08-26 | CNY 31.87 | -2.66% | CNY 32.70 | CNY 32.83 | CNY 31.83 | 1.71M |
| 2026-08-25 | CNY 32.74 | -0.21% | CNY 32.65 | CNY 32.97 | CNY 32.30 | 1.34M |
| 2026-08-24 | CNY 32.81 | -0.58% | CNY 32.90 | CNY 34.20 | CNY 32.00 | 1.77M |
| 2026-08-21 | CNY 33.00 | +1.63% | CNY 32.32 | CNY 33.30 | CNY 31.82 | 1.55M |
| 2026-08-20 | CNY 32.47 | -1.19% | CNY 33.02 | CNY 33.45 | CNY 32.47 | 1.77M |
| 2026-08-19 | CNY 32.86 | -4.67% | CNY 34.18 | CNY 34.31 | CNY 32.60 | 2.76M |
| 2026-08-18 | CNY 34.47 | +4.26% | CNY 32.85 | CNY 35.79 | CNY 32.85 | 4.62M |
| 2026-08-17 | CNY 33.06 | +3.70% | CNY 31.88 | CNY 33.13 | CNY 31.58 | 4.05M |
| 2026-08-14 | CNY 31.88 | -0.06% | CNY 32.00 | CNY 32.22 | CNY 31.50 | 1.11M |
| 2026-08-13 | CNY 31.90 | -1.36% | CNY 32.34 | CNY 32.51 | CNY 31.82 | 1.81M |
| 2026-08-12 | CNY 32.34 | +1.60% | CNY 31.82 | CNY 32.74 | CNY 31.60 | 1.95M |
| 2026-08-11 | CNY 31.83 | -1.00% | CNY 32.00 | CNY 32.15 | CNY 31.53 | 1.43M |
| 2026-08-10 | CNY 32.15 | +0.41% | CNY 32.20 | CNY 32.32 | CNY 31.73 | 1.90M |
| 2026-08-07 | CNY 32.02 | +1.49% | CNY 31.50 | CNY 32.29 | CNY 31.06 | 2.15M |
| 2026-08-06 | CNY 31.55 | -1.07% | CNY 31.73 | CNY 32.00 | CNY 31.02 | 2.20M |
| 2026-08-05 | CNY 31.89 | +1.27% | CNY 31.41 | CNY 32.40 | CNY 31.20 | 4.04M |
| 2026-08-04 | CNY 31.49 | +9.99% | CNY 28.82 | CNY 31.49 | CNY 28.79 | 3.02M |
| 2026-08-03 | CNY 28.63 | +2.25% | CNY 28.00 | CNY 28.65 | CNY 28.00 | 1.43M |
| 2026-07-31 | CNY 28.00 | +2.94% | CNY 27.65 | CNY 28.29 | CNY 27.60 | 2.25M |
| 2026-07-30 | CNY 27.20 | -4.90% | CNY 28.42 | CNY 28.90 | CNY 27.11 | 2.44M |
| 2026-07-29 | CNY 28.60 | +2.77% | CNY 28.10 | CNY 28.85 | CNY 27.72 | 2.47M |
| 2026-07-28 | CNY 27.83 | -0.25% | CNY 27.50 | CNY 28.10 | CNY 27.36 | 1.62M |
| 2026-07-27 | CNY 27.90 | +2.09% | CNY 27.19 | CNY 27.92 | CNY 27.01 | 1.44M |
| 2026-07-24 | CNY 27.33 | -3.43% | CNY 28.26 | CNY 28.26 | CNY 27.22 | 1.57M |
| 2026-07-23 | CNY 28.30 | +1.07% | CNY 28.05 | CNY 28.67 | CNY 27.80 | 2.31M |
| 2026-07-22 | CNY 28.00 | -0.99% | CNY 27.80 | CNY 28.68 | CNY 27.78 | 2.63M |
| 2026-07-21 | CNY 28.28 | +3.40% | CNY 27.80 | CNY 28.32 | CNY 26.00 | 4.31M |
| 2026-07-20 | CNY 27.35 | -4.90% | CNY 28.79 | CNY 29.65 | CNY 26.93 | 3.48M |
| 2026-07-17 | CNY 28.76 | -9.39% | CNY 31.62 | CNY 31.78 | CNY 28.57 | 3.86M |
| 2026-07-16 | CNY 31.74 | -2.19% | CNY 32.23 | CNY 32.62 | CNY 31.58 | 2.68M |
| 2026-07-15 | CNY 32.45 | -6.24% | CNY 34.69 | CNY 34.69 | CNY 32.21 | 3.79M |
| 2026-07-14 | CNY 34.61 | +0.26% | CNY 33.97 | CNY 35.24 | CNY 33.76 | 4.16M |
| 2026-07-13 | CNY 34.52 | -9.40% | CNY 37.34 | CNY 37.75 | CNY 34.29 | 6.55M |
| 2026-07-10 | CNY 38.10 | -5.46% | CNY 40.16 | CNY 40.16 | CNY 37.77 | 6.40M |
| 2026-07-09 | CNY 40.30 | -5.55% | CNY 41.25 | CNY 41.97 | CNY 39.18 | 10.35M |
| 2026-07-08 | CNY 42.67 | +10.00% | CNY 38.77 | CNY 42.67 | CNY 38.38 | 12.40M |
| 2026-07-07 | CNY 38.79 | +5.18% | CNY 36.98 | CNY 39.95 | CNY 36.08 | 5.26M |
| 2026-07-06 | CNY 36.88 | -7.34% | CNY 40.36 | CNY 40.82 | CNY 36.81 | 5.80M |
| 2026-07-03 | CNY 39.80 | +0.30% | CNY 39.80 | CNY 39.88 | CNY 37.68 | 8.09M |
| 2026-07-02 | CNY 39.68 | -4.15% | CNY 40.00 | CNY 41.85 | CNY 39.60 | 6.09M |
| 2026-07-01 | CNY 41.40 | +3.50% | CNY 40.00 | CNY 43.20 | CNY 39.50 | 8.05M |
| 2026-06-30 | CNY 40.00 | +1.78% | CNY 38.61 | CNY 40.93 | CNY 38.16 | 7.83M |
| 2026-06-29 | CNY 39.30 | -1.90% | CNY 38.50 | CNY 40.18 | CNY 37.98 | 8.22M |
| 2026-06-26 | CNY 40.06 | +7.40% | CNY 38.39 | CNY 41.03 | CNY 37.28 | 14.25M |
| 2026-06-25 | CNY 37.30 | +10.00% | CNY 35.00 | CNY 37.30 | CNY 35.00 | 4.37M |
| 2026-06-24 | CNY 33.91 | -4.61% | CNY 35.10 | CNY 35.30 | CNY 33.19 | 6.54M |
| 2026-06-23 | CNY 35.55 | -0.50% | CNY 36.02 | CNY 36.79 | CNY 34.93 | 8.70M |
| 2026-06-22 | CNY 35.73 | +10.01% | CNY 32.70 | CNY 35.73 | CNY 32.68 | 7.72M |
| 2026-06-18 | CNY 32.48 | -3.45% | CNY 33.43 | CNY 34.17 | CNY 32.46 | 5.28M |
| 2026-06-17 | CNY 33.64 | -0.12% | CNY 33.00 | CNY 34.18 | CNY 32.40 | 6.55M |
| 2026-06-16 | CNY 33.68 | -2.60% | CNY 34.36 | CNY 34.77 | CNY 33.45 | 7.17M |
| 2026-06-15 | CNY 34.58 | -2.43% | CNY 35.86 | CNY 35.90 | CNY 34.06 | 5.02M |
| 2026-06-12 | CNY 35.44 | -2.02% | CNY 36.52 | CNY 37.00 | CNY 35.24 | 4.74M |
| 2026-06-11 | CNY 36.17 | -1.58% | CNY 36.06 | CNY 37.40 | CNY 35.46 | 7.85M |
| 2026-06-10 | CNY 36.75 | +10.00% | CNY 33.31 | CNY 36.75 | CNY 33.10 | 6.47M |
| 2026-06-09 | CNY 33.41 | +1.27% | CNY 33.00 | CNY 33.68 | CNY 31.81 | 4.68M |
| 2026-06-08 | CNY 32.99 | -4.87% | CNY 33.21 | CNY 34.40 | CNY 32.38 | 4.75M |
| 2026-06-05 | CNY 34.68 | -4.75% | CNY 35.72 | CNY 36.44 | CNY 34.30 | 7.64M |
| 2026-06-04 | CNY 36.41 | +6.81% | CNY 33.67 | CNY 37.50 | CNY 33.67 | 10.60M |
| 2026-06-03 | CNY 34.09 | +1.16% | CNY 34.04 | CNY 36.06 | CNY 32.96 | 6.98M |
| 2026-06-02 | CNY 33.70 | +7.36% | CNY 31.17 | CNY 34.53 | CNY 31.09 | 7.90M |
| 2026-06-01 | CNY 31.39 | +0.48% | CNY 30.68 | CNY 31.81 | CNY 29.71 | 6.76M |
| 2026-05-29 | CNY 31.24 | -5.19% | CNY 33.55 | CNY 34.58 | CNY 30.95 | 9.00M |
| 2026-05-28 | CNY 32.95 | -2.28% | CNY 30.77 | CNY 34.43 | CNY 30.35 | 11.44M |
| 2026-05-27 | CNY 33.72 | -10.01% | CNY 34.70 | CNY 35.88 | CNY 33.72 | 4.78M |
| 2026-05-26 | CNY 37.47 | +4.72% | CNY 39.36 | CNY 39.36 | CNY 37.14 | 14.69M |