Shanghai - Delayed Quote CNY

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

27.52
+0.08
+(0.29%)
At close: June 6 at 3:00:02 PM GMT+8
Currency in CNY
Download
Date Open High Low Close Adj Close Volume
Jun 6, 202527.4627.5227.1727.5227.52479,940
Jun 5, 202527.4327.6127.3227.4427.44406,840
Jun 4, 202527.1227.6127.1227.5027.50698,480
Jun 3, 202527.1527.4326.8327.1427.14470,369
May 30, 202527.1727.2526.9027.2527.25493,800
May 29, 202526.9627.2926.9627.2427.24903,300
May 28, 202527.1527.1526.9327.1127.11578,825
May 27, 202527.1527.2826.9727.1027.10692,625
May 26, 202527.2327.2426.9527.1627.16647,440
May 23, 202527.2527.4327.0527.0927.09845,260
May 22, 202527.4627.5627.1727.2827.28633,380
May 21, 202527.6627.6627.2127.4227.42652,400
May 20, 202527.4327.6927.2327.5227.52849,560
May 19, 202527.5427.5427.1027.4327.43993,000
May 16, 202527.3627.5527.3127.3827.38672,400
May 15, 202528.3828.4627.4027.6327.631,140,100
May 14, 202527.8927.9327.0027.8327.831,593,871
May 13, 202527.9828.7927.6027.7127.712,342,600
May 12, 202527.6827.6927.0427.2427.24984,490
May 9, 202527.1327.1326.6126.8526.85593,850
May 8, 202526.7627.2826.6027.0027.001,071,670
May 7, 202526.7127.5026.6026.8026.801,184,636
May 6, 202526.4826.7626.2926.7026.70932,620
Apr 30, 202526.5026.6526.2526.3926.39536,764
Apr 29, 202526.1526.5826.1526.3726.37629,489
Apr 28, 202526.3926.5025.7226.2426.241,213,720
Apr 25, 202526.7726.9526.6026.9226.92579,020
Apr 24, 202526.9527.1626.5026.7826.78729,484
Apr 23, 202526.5827.0426.5726.8626.86713,400
Apr 22, 202526.2526.6226.2526.4826.48363,160
Apr 21, 202526.1026.4425.7426.4226.42523,360
Apr 18, 202526.1526.1525.7326.0526.05392,800
Apr 17, 202525.9926.3725.8125.9825.98670,900
Apr 16, 202526.5626.5625.5126.0326.03905,580
Apr 15, 202526.0326.9725.8326.5726.571,197,300
Apr 14, 202525.8826.2425.7026.1126.11929,200
Apr 11, 202525.3325.9525.3125.5525.55829,980
Apr 10, 202525.4426.1025.3025.5925.591,598,279
Apr 9, 202524.3024.4322.9024.3924.391,690,472
Apr 8, 202526.2126.2824.0224.3024.302,790,740
Apr 7, 202528.0028.0126.3926.3926.391,073,940
Apr 3, 202529.5929.7029.0629.3229.321,079,700
Apr 2, 202529.8730.3029.7830.0430.04462,300
Apr 1, 202529.4730.0029.4729.9029.90539,640
Mar 31, 202529.8929.9929.4729.4729.47689,328
Mar 28, 202530.1230.2129.8230.0730.07635,821
Mar 27, 202530.2930.3529.7630.1030.10624,100
Mar 26, 202530.0230.4429.9530.3530.35715,608
Mar 25, 202530.0730.1029.7130.0130.01884,448
Mar 24, 202530.3030.4429.6730.0730.07861,647
Mar 21, 202530.6330.6930.1530.3330.33868,520
Mar 20, 202530.9831.0530.5530.7130.71994,827
Mar 19, 202531.0431.0430.6630.8530.85656,500
Mar 18, 202530.8231.0630.6131.0331.031,364,060
Mar 17, 202531.2431.2830.8130.9030.90876,984
Mar 14, 202530.6931.1330.4130.9730.971,150,500
Mar 13, 202530.9330.9930.3530.5230.52803,440
Mar 12, 202530.7030.9930.3930.8230.821,335,200
Mar 11, 202530.6730.6830.1230.4430.441,118,880
Mar 10, 202530.0030.3829.8830.3430.34834,404
Mar 7, 202530.3330.3329.9730.0630.06590,800
Mar 6, 202530.0530.4029.9430.2730.271,004,244
Mar 5, 202530.2330.2929.7630.0230.02628,571
Mar 4, 202530.0730.3030.0730.2930.29584,650
Mar 3, 202530.3530.6230.0330.2630.261,026,570
Feb 28, 202530.9030.9730.1530.2530.25784,201
Feb 27, 202530.4831.1430.2231.0031.001,041,517
Feb 26, 202530.2630.6630.2630.5130.51726,269
Feb 25, 202530.4030.5830.2830.3130.31589,555
Feb 24, 202530.5830.6030.3830.5530.55663,940
Feb 21, 202530.7330.8230.3530.5830.58805,620
Feb 20, 202530.5530.8630.4430.8330.83858,200
Feb 19, 202530.1430.5630.0130.5530.55892,940
Feb 18, 202530.7830.9830.0130.1030.10962,604
Feb 17, 202531.0631.0630.4330.8230.821,016,829
Feb 14, 202530.9031.2930.7130.7930.791,059,700
Feb 13, 202531.4531.8830.9331.0131.011,709,422
Feb 12, 202529.7532.3729.6131.6931.694,459,736
Feb 11, 202529.7329.7729.2229.7529.751,317,616
Feb 10, 202529.5229.7029.2229.6529.65855,800
Feb 7, 202529.3729.8029.1029.5729.571,085,160
Feb 6, 202529.0829.2928.8229.2929.29740,760
Feb 5, 202530.0030.0028.9029.0529.051,181,300
Jan 27, 202529.6630.2329.6529.9629.96750,160
Jan 24, 202529.6529.7729.3829.6229.62537,400
Jan 23, 202529.7930.0329.6329.6729.67407,700
Jan 22, 202530.0530.0529.5129.6929.69395,300
Jan 21, 202529.8930.1829.6329.9729.97708,600
Jan 20, 202530.2830.2829.7329.8829.88696,100
Jan 17, 202529.4129.8629.2529.6429.64519,900
Jan 16, 202529.4829.8929.3729.5629.56683,540
Jan 15, 202529.5029.8129.3329.5229.52605,900
Jan 14, 202528.9329.4628.8029.4629.46940,640
Jan 13, 202528.5229.0628.5228.9228.92545,476
Jan 10, 202529.5829.7728.9028.9228.92695,276
Jan 9, 202529.7029.7829.3029.3729.37572,462
Jan 8, 202530.3630.3629.2029.6929.69810,800
Jan 7, 202529.6230.7629.5830.3530.351,399,616
Jan 6, 202529.6929.7928.8229.6229.62768,582
Jan 3, 202529.8830.1629.3029.4129.411,121,727
Jan 2, 202530.6530.9729.5529.7329.731,605,371
Dec 31, 202431.3931.4630.5030.6430.641,327,323
Dec 30, 202431.9131.9131.3531.4431.44823,198
Dec 27, 202431.7732.0731.5431.9031.90585,701
Dec 26, 202431.5431.7831.4031.7731.77453,435
Dec 25, 202431.7931.7931.3231.5431.54491,335
Dec 24, 202431.5131.9531.3631.7931.79526,035
Dec 23, 202432.1632.1631.3431.3731.37862,291
Dec 20, 202432.1232.5531.9432.1632.16817,835
Dec 19, 202432.2332.2331.8032.0632.06707,462
Dec 18, 202432.2632.4232.0332.3032.301,005,776
Dec 17, 202433.2533.3032.1332.2632.261,580,257
Dec 16, 202433.2533.5933.0533.2733.271,235,147
Dec 13, 202433.8433.8733.0833.1133.111,826,080
Dec 12, 202433.3434.0533.2334.0234.022,171,469
Dec 11, 202433.2833.5733.0733.3333.331,232,734
Dec 10, 202433.7433.9033.1533.3333.332,020,609
Dec 9, 202432.8533.1932.6933.0933.091,074,410
Dec 6, 202432.8633.0732.6232.8332.83959,113
Dec 5, 202433.1633.1632.6032.7432.74774,182
Dec 4, 202433.5033.6532.7532.7932.791,445,781
Dec 3, 202433.8233.8533.4333.6633.661,023,406
Dec 2, 202433.7833.9833.5833.8533.851,474,185
Nov 29, 202433.2234.0533.2233.8033.801,498,542
Nov 28, 202433.8833.8833.2033.2833.28961,831
Nov 27, 202433.1033.3832.1433.3733.371,366,420
Nov 26, 202433.7033.9733.1733.2633.261,132,765
Nov 25, 202433.2733.7832.8833.7533.751,306,369
Nov 22, 202434.2034.3433.0533.1733.171,604,703
Nov 21, 202434.9434.9634.1934.1934.192,415,828
Nov 20, 202435.3835.3834.4635.0835.083,183,925
Nov 19, 202434.8835.5033.9235.4135.414,042,858
Nov 18, 202434.2835.1532.8434.7834.783,702,525
Nov 15, 202433.7534.5333.6134.2834.282,989,066
Nov 14, 202433.9234.5033.7333.9433.942,552,639
Nov 13, 202433.3433.7032.9233.6933.691,329,563
Nov 12, 202433.9334.0733.2133.3633.361,863,660
Nov 11, 202433.1334.0832.7833.9733.972,736,119
Nov 8, 202434.0634.1032.8033.0033.002,068,751
Nov 7, 202432.5433.5432.4133.5433.541,177,891
Nov 6, 202432.7833.1132.5132.9032.901,211,987
Nov 5, 202432.3332.6432.0532.6432.641,084,293
Nov 4, 202431.8832.3431.5232.2532.25917,807
Nov 1, 202432.1632.2531.3031.6031.601,320,456
Oct 31, 202432.1432.4931.9632.1632.161,077,767
Oct 30, 202432.0032.5831.9832.2632.261,261,279
Oct 29, 202434.3534.3732.7532.7632.762,014,177
Oct 28, 202433.6034.0733.4234.0034.001,433,815
Oct 25, 202433.0233.8033.0233.5133.511,272,800
Oct 24, 202433.0533.4432.8733.1133.11672,742
Oct 23, 202433.6533.7433.1033.2333.231,310,011
Oct 22, 202432.8833.8532.6333.5533.551,798,375
Oct 21, 202433.2133.2332.6032.9032.901,999,567
Oct 18, 202433.0033.3132.6033.1333.131,838,692
Oct 17, 202432.9033.2032.8033.0133.011,026,640
Oct 16, 202432.5033.3132.3832.9132.91780,366
Oct 15, 202433.1533.3332.5432.5732.571,068,520
Oct 14, 202432.6233.3632.0333.1733.171,332,414
Oct 11, 202434.0634.4832.1732.6232.621,924,276
Oct 10, 202433.9535.3833.7433.9833.981,729,240
Oct 9, 202436.4036.4033.8033.9133.912,550,895
Oct 8, 202440.9240.9235.9037.3237.324,560,368
Sep 30, 202435.8037.3035.0237.2037.202,771,732
Sep 27, 202433.6634.6233.4034.4634.46888,327
Sep 26, 202431.8933.5031.6233.3133.31794,428
Sep 25, 202431.7432.7931.5831.7331.731,003,850
Sep 24, 202430.1031.4530.1031.4431.44887,480
Sep 23, 202430.4830.7030.0330.1030.10386,385
Sep 20, 202431.0031.8830.2530.5230.52523,563
Sep 19, 202430.8131.7530.6131.1031.10677,274
Sep 18, 202430.8331.1429.7130.6130.61816,286
Sep 13, 202432.3432.3630.7130.8330.83702,126
Sep 12, 202431.5632.6931.2132.2632.261,044,335
Sep 11, 202430.2831.1830.1931.1431.14489,212
Sep 10, 202430.2130.6929.7230.4930.49488,946
Sep 9, 202430.5530.7530.1330.1830.18328,176
Sep 6, 202431.5031.6230.6730.6930.69529,518
Sep 5, 202430.9731.6430.9531.6331.63387,833
Sep 4, 202431.1031.3930.8230.9630.96295,924
Sep 3, 202430.6631.4830.5831.3931.39444,671
Sep 2, 202432.2532.2530.6830.7830.78896,403
Aug 30, 202431.3232.9530.8032.1632.16964,089
Aug 29, 202430.1931.3630.1931.2531.25596,723
Aug 28, 202430.1130.8330.1130.4830.48531,212
Aug 27, 202430.7930.8630.3030.3430.34610,286
Aug 26, 202430.4331.1230.2030.7630.76815,174
Aug 23, 202431.3031.4529.6630.4330.431,320,601
Aug 22, 202432.0332.3831.6432.0132.01616,240
Aug 21, 202431.6232.3031.2532.1432.14549,924
Aug 20, 202431.9732.0631.5231.5831.58397,656
Aug 19, 202431.7232.3131.5531.9131.91462,928
Aug 16, 202432.0632.4331.7231.8231.82320,200
Aug 15, 202431.6332.4331.3132.0632.06592,782
Aug 14, 202432.0232.2331.6931.8431.84487,595
Aug 13, 202431.9632.2431.6332.1432.14454,867
Aug 12, 202431.9532.9831.8132.1632.161,175,982
Aug 9, 202432.8233.2332.0532.0632.06694,123
Aug 8, 202432.6033.3332.3632.7032.70777,380
Aug 7, 202433.4933.6532.5432.8232.82862,251
Aug 6, 202433.1933.8533.0533.6333.63711,381
Aug 5, 202433.9535.0032.9432.9432.941,089,872
Aug 2, 202433.9034.5933.4233.8833.88595,938
Aug 1, 202435.7435.7433.9034.0134.01896,873
Jul 31, 202433.8835.5033.7035.3435.34713,393
Jul 30, 202434.3434.3433.4233.9033.90373,978
Jul 29, 202434.6435.4333.9134.2334.23397,661
Jul 26, 202434.5835.4734.4434.7034.70404,740
Jul 25, 202434.5535.2034.2234.6234.62542,101
Jul 24, 202435.5035.5134.3834.4834.48614,910
Jul 23, 202437.3037.3035.3035.4435.44592,060
Jul 22, 202437.0837.7336.6137.1537.15573,512
Jul 19, 202436.9737.2336.5136.8736.87486,699
Jul 18, 202437.0737.3236.0037.1337.13723,640
Jul 17, 202437.9037.9036.4437.1337.13826,478
Jul 16, 202438.2238.2237.1637.6037.60810,987
Jul 15, 202439.2439.2537.7738.2238.221,230,111
Jul 12, 202440.1540.4039.2639.4939.49616,562
Jul 11, 202440.3040.4639.3039.5439.54678,786
Jul 10, 202440.9840.9839.6839.8339.83595,539
Jul 9, 202439.8341.1439.8340.9940.99497,780
Jul 8, 202441.6041.6039.8040.0040.00576,955
Jul 5, 202440.7240.7240.7240.7240.72-
Jul 4, 202442.4042.9940.4340.7240.72724,404
Jul 3, 202443.1943.8042.6242.7842.78286,861
Jul 2, 202443.2943.9942.8543.2043.20429,694
Jul 1, 202442.5944.1741.6643.6843.68956,110
Jun 28, 202442.4743.0142.0242.2142.21404,501
Jun 27, 202443.3943.7542.3942.5542.55526,310
Jun 26, 202443.1343.6342.6043.6243.62541,419
Jun 25, 202443.0044.1243.0043.3143.31391,123
Jun 24, 202443.7844.5042.5743.2543.25714,679
Jun 21, 202443.6844.1242.8743.7843.78640,379
Jun 20, 202445.3745.3743.2443.9643.96992,970
Jun 19, 202446.8246.8345.3745.5145.51480,100
Jun 18, 202446.3847.1846.0646.8246.82346,415
Jun 17, 202447.1347.4145.9046.3846.38525,820
Jun 14, 202446.9947.5046.7647.1347.13464,944
Jun 13, 202448.0948.2447.0247.5647.56306,800
Jun 12, 202447.6548.4646.8247.9547.95380,256
Jun 11, 202448.5848.5846.0447.3747.37322,480
Jun 7, 202447.7048.1346.8047.5447.54518,780
Jun 6, 202448.9049.6847.5147.6447.64712,029