Shanghai Shuixing Home Textile Co Ltd Class A (603365)

603365
🏛️ China →
16.80
Letzte Aktualisierung: 2025-09-29
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine K-Linie pro Minute Daten verfügbar
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2022-12-30 12.98 13.13 12.85 13.12 0.6M
2022-12-29 13.02 13.09 12.89 12.91 0.6M
2022-12-28 13.22 13.29 12.95 13.03 0.7M
2022-12-27 13.24 13.28 13.00 13.28 0.9M
2022-12-26 13.26 13.50 13.10 13.13 0.9M
2022-12-23 13.59 13.60 13.14 13.25 1.4M
2022-12-22 13.44 14.05 13.44 13.64 1.6M
2022-12-21 13.36 13.69 13.23 13.45 1.2M
2022-12-20 13.24 13.79 13.21 13.36 1.2M
2022-12-19 13.53 13.84 13.23 13.26 1.4M
2022-12-16 13.60 13.61 13.32 13.39 0.5M
2022-12-15 13.85 13.85 13.45 13.50 0.9M
2022-12-14 13.44 13.86 13.40 13.74 1.4M
2022-12-13 13.30 13.57 13.21 13.55 1.0M
2022-12-12 13.49 13.50 13.23 13.28 0.6M
2022-12-09 13.58 13.63 13.38 13.48 0.5M
2022-12-08 13.74 13.81 13.46 13.55 0.8M
2022-12-07 13.41 13.67 13.40 13.67 1.1M
2022-12-06 13.48 13.56 13.39 13.46 0.8M
2022-12-05 13.44 13.65 13.36 13.43 1.5M
2022-12-02 13.19 13.58 13.03 13.36 2.2M
2022-12-01 13.14 13.26 13.08 13.13 0.9M
2022-11-30 12.98 13.19 12.98 13.10 0.9M
2022-11-29 12.95 13.13 12.76 13.07 1.4M
2022-11-28 12.79 12.96 12.64 12.89 0.9M
2022-11-25 12.92 12.96 12.83 12.91 0.5M
2022-11-24 12.78 12.95 12.72 12.92 0.7M
2022-11-23 12.84 12.87 12.67 12.70 0.5M
2022-11-22 12.95 12.99 12.76 12.86 0.6M
2022-11-21 12.83 12.95 12.79 12.88 0.6M
2022-11-18 13.02 13.06 12.88 12.92 0.6M
2022-11-17 12.90 13.05 12.85 13.01 0.9M
2022-11-16 12.87 12.97 12.82 12.89 0.7M
2022-11-15 12.85 12.87 12.71 12.85 0.8M
2022-11-14 12.90 12.97 12.74 12.75 1.2M
2022-11-11 12.95 13.02 12.80 12.80 0.8M
2022-11-10 12.75 12.87 12.61 12.78 0.5M
2022-11-09 12.69 12.85 12.65 12.76 0.4M
2022-11-08 12.85 12.85 12.67 12.73 0.5M
2022-11-07 12.71 12.80 12.60 12.79 0.8M
2022-11-04 12.44 12.86 12.44 12.69 1.5M
2022-11-03 12.44 12.55 12.36 12.44 0.4M
2022-11-02 12.77 12.77 12.41 12.48 0.8M
2022-11-01 12.17 12.53 12.07 12.53 1.1M
2022-10-31 11.93 12.23 11.88 12.07 0.5M
2022-10-28 12.53 12.53 12.05 12.08 0.9M
2022-10-27 12.30 12.66 12.30 12.45 0.5M
2022-10-26 12.24 12.38 12.22 12.31 0.5M
2022-10-25 12.23 12.31 12.06 12.20 0.5M
2022-10-24 12.64 12.75 12.16 12.21 0.9M
2022-10-21 12.70 12.78 12.61 12.64 0.4M
2022-10-20 12.83 12.85 12.67 12.70 0.5M
2022-10-19 12.90 12.90 12.73 12.77 0.4M
2022-10-18 12.90 13.01 12.84 12.85 0.5M
2022-10-17 12.81 13.04 12.68 12.96 0.9M
2022-10-14 12.61 12.80 12.58 12.65 1.0M
2022-10-13 12.53 12.67 12.49 12.57 0.4M
2022-10-12 12.35 12.61 12.23 12.61 0.5M
2022-10-11 12.39 12.41 12.11 12.35 0.5M
2022-10-10 12.72 12.73 12.32 12.39 0.6M
2022-09-30 12.60 12.68 12.46 12.55 0.4M
2022-09-29 12.65 12.76 12.38 12.56 0.7M
2022-09-28 12.51 12.80 12.51 12.56 0.5M
2022-09-27 12.31 12.73 12.26 12.65 1.0M
2022-09-26 12.50 12.51 12.21 12.30 0.9M
2022-09-23 12.50 12.66 12.37 12.58 0.7M
2022-09-22 12.60 12.78 12.51 12.52 0.6M
2022-09-21 12.45 12.99 12.35 12.72 1.2M
2022-09-20 12.50 12.60 12.42 12.45 0.4M
2022-09-19 12.70 12.71 12.34 12.48 0.8M
2022-09-16 13.03 13.15 12.73 12.76 1.2M
2022-09-15 13.05 13.19 12.88 13.10 0.9M
2022-09-14 12.90 13.17 12.81 13.06 1.2M
2022-09-13 12.95 13.01 12.94 12.96 0.6M
2022-09-09 12.86 12.94 12.81 12.94 0.5M
2022-09-08 12.98 13.06 12.81 12.86 0.9M
2022-09-07 13.00 13.07 12.90 13.00 0.8M
2022-09-06 12.99 13.05 12.91 13.03 1.0M
2022-09-05 13.06 13.09 12.81 12.95 1.2M
2022-09-02 13.00 13.15 13.00 13.07 0.5M
2022-09-01 13.14 13.21 12.96 13.02 1.0M
2022-08-31 13.27 13.40 13.03 13.12 1.0M
2022-08-30 13.32 13.49 13.20 13.35 1.1M
2022-08-29 13.20 13.31 13.05 13.30 1.5M
2022-08-26 13.46 13.58 13.28 13.31 2.9M
2022-08-25 13.74 13.89 13.74 13.89 0.9M
2022-08-24 14.00 14.00 13.73 13.74 0.7M
2022-08-23 14.05 14.05 13.79 14.00 0.9M
2022-08-22 13.96 14.04 13.92 13.97 0.7M
2022-08-19 14.15 14.24 13.99 14.01 0.7M
2022-08-18 13.98 14.16 13.91 14.11 0.9M
2022-08-17 13.89 14.10 13.89 14.00 0.5M
2022-08-16 14.03 14.09 13.83 13.99 0.9M
2022-08-15 14.00 14.08 13.87 14.00 0.6M
2022-08-12 13.99 14.12 13.88 14.08 0.7M
2022-08-11 13.69 14.30 13.69 13.97 1.0M
2022-08-10 13.76 13.77 13.60 13.68 0.5M
2022-08-09 13.67 13.82 13.61 13.78 0.5M
2022-08-08 13.66 13.76 13.52 13.68 0.7M
2022-08-05 13.59 13.68 13.47 13.68 0.8M
2022-08-04 13.54 13.57 13.35 13.52 0.7M
2022-08-03 13.60 13.89 13.39 13.45 1.1M
2022-08-02 14.20 14.21 13.40 13.60 1.9M
2022-08-01 14.33 14.39 14.02 14.28 1.7M
2022-07-29 14.49 14.49 14.28 14.34 0.8M
2022-07-28 14.43 14.55 14.34 14.49 1.1M
2022-07-27 14.30 14.46 14.22 14.37 1.2M
2022-07-26 14.29 14.39 14.12 14.35 0.7M
2022-07-25 14.30 14.45 14.10 14.25 1.4M
2022-07-22 14.43 14.63 14.15 14.29 0.9M
2022-07-21 14.65 14.65 14.40 14.42 0.5M
2022-07-20 14.61 14.75 14.56 14.58 0.4M
2022-07-19 14.42 14.65 14.35 14.58 0.9M
2022-07-18 14.21 14.43 14.21 14.38 0.9M
2022-07-15 14.79 14.79 14.21 14.21 1.2M
2022-07-14 14.89 14.95 14.68 14.74 1.2M
2022-07-13 14.88 14.90 14.73 14.89 0.8M
2022-07-12 15.00 15.10 14.80 14.84 0.6M
2022-07-11 15.08 15.17 14.85 14.95 0.7M
2022-07-08 15.17 15.22 14.94 15.08 1.0M
2022-07-07 15.35 15.37 15.04 15.07 1.0M
2022-07-06 15.55 15.55 15.09 15.25 1.5M
2022-07-05 15.51 15.84 15.21 15.51 2.1M
2022-07-04 15.35 15.75 15.30 15.40 2.7M
2022-07-01 14.93 15.45 14.88 15.31 2.4M
2022-06-30 14.69 15.01 14.69 14.98 1.5M
2022-06-29 14.80 14.98 14.68 14.70 1.4M
2022-06-28 14.90 14.95 14.70 14.81 1.4M
2022-06-27 14.52 15.03 14.42 14.92 2.4M
2022-06-24 14.36 14.52 14.30 14.47 1.4M
2022-06-23 14.75 14.89 14.68 14.86 0.9M
2022-06-22 15.10 15.10 14.71 14.76 1.0M
2022-06-21 15.08 15.27 14.93 15.10 1.8M
2022-06-20 14.68 15.25 14.63 15.07 2.4M
2022-06-17 14.80 14.81 14.51 14.66 1.0M
2022-06-16 14.81 14.98 14.76 14.84 1.1M
2022-06-15 14.75 15.05 14.61 14.77 2.0M
2022-06-14 14.48 14.72 14.41 14.71 1.3M
2022-06-13 14.72 14.88 14.42 14.52 1.3M
2022-06-10 14.70 14.85 14.64 14.81 1.2M
2022-06-09 15.08 15.10 14.69 14.79 1.3M
2022-06-08 15.08 15.08 14.71 14.99 1.2M
2022-06-07 15.02 15.17 15.00 15.08 1.2M
2022-06-06 14.92 15.02 14.82 14.98 1.2M
2022-06-02 14.94 14.94 14.63 14.82 1.6M
2022-06-01 15.11 15.35 14.90 14.96 1.4M
2022-05-31 15.00 15.15 14.86 15.09 1.1M
2022-05-30 14.98 15.14 14.76 15.05 1.6M
2022-05-27 15.30 15.30 14.93 15.09 1.1M
2022-05-26 15.08 15.26 14.92 15.26 1.3M
2022-05-25 15.19 15.19 14.92 15.10 1.4M
2022-05-24 15.10 15.40 14.91 15.16 2.9M
2022-05-23 15.26 15.50 14.98 15.13 1.8M
2022-05-20 15.34 15.58 15.21 15.26 1.7M
2022-05-19 15.70 15.76 15.21 15.37 2.2M
2022-05-18 15.32 16.05 15.18 15.96 2.3M
2022-05-17 15.85 15.88 15.27 15.35 2.2M
2022-05-16 16.25 16.29 15.75 15.96 2.0M
2022-05-13 16.06 16.49 15.88 16.30 3.4M
2022-05-12 15.62 16.12 15.61 16.02 1.6M
2022-05-11 16.18 16.47 15.69 15.75 2.5M
2022-05-10 15.91 16.31 15.82 16.14 3.1M
2022-05-09 16.49 16.49 15.91 16.15 2.1M
2022-05-06 15.85 16.65 15.76 16.20 2.8M
2022-05-05 15.79 16.29 15.50 16.15 2.7M
2022-04-29 15.28 16.00 15.22 15.79 2.4M
2022-04-28 14.88 15.65 14.72 15.28 1.7M
2022-04-27 14.83 15.25 14.35 14.89 1.8M
2022-04-26 15.33 15.42 14.21 14.56 2.4M
2022-04-25 15.39 15.71 14.90 15.04 2.4M
2022-04-22 14.87 15.80 14.70 15.72 2.7M
2022-04-21 15.30 15.80 14.82 14.94 1.2M
2022-04-20 15.35 15.53 15.24 15.42 0.6M
2022-04-19 14.97 15.39 14.91 15.31 0.5M
2022-04-18 14.86 15.10 14.65 14.99 0.3M
2022-04-15 14.99 15.04 14.75 14.91 0.4M
2022-04-14 14.88 15.08 14.84 14.98 0.3M
2022-04-13 15.10 15.14 14.78 14.78 0.4M
2022-04-12 14.85 15.21 14.66 15.21 0.6M
2022-04-11 15.22 15.29 14.80 14.91 0.5M
2022-04-08 15.42 15.42 15.06 15.24 0.4M
2022-04-07 15.68 15.89 15.25 15.26 0.6M
2022-04-06 15.46 15.97 15.46 15.80 0.8M
2022-04-01 15.84 15.84 15.34 15.66 0.6M
2022-03-31 15.15 15.69 15.15 15.37 0.6M
2022-03-30 14.80 15.38 14.80 15.21 0.7M
2022-03-29 15.15 15.23 14.89 15.00 0.6M
2022-03-28 14.52 15.42 14.52 15.15 1.0M
2022-03-25 15.25 15.30 14.65 14.82 1.0M
2022-03-24 14.50 15.05 14.50 14.72 0.6M
2022-03-23 15.45 15.45 14.89 14.90 0.5M
2022-03-22 15.14 15.14 14.86 14.94 0.4M
2022-03-21 15.06 15.16 14.80 15.11 0.4M
2022-03-18 15.00 15.17 14.89 15.08 0.4M
2022-03-17 14.69 15.29 14.65 15.11 1.0M
2022-03-16 14.26 14.68 13.88 14.53 1.1M
2022-03-15 14.83 14.92 14.09 14.26 1.1M
2022-03-14 15.25 15.35 14.90 14.92 0.5M
2022-03-11 15.18 15.42 14.82 15.38 0.8M
2022-03-10 15.59 15.62 15.24 15.31 0.5M
2022-03-09 15.60 15.70 14.60 15.15 1.5M
2022-03-08 16.31 16.34 15.50 15.58 1.7M
2022-03-07 16.68 16.68 16.10 16.30 0.8M
2022-03-04 16.99 17.03 16.66 16.71 0.7M
2022-03-03 16.90 17.05 16.88 16.99 0.4M
2022-03-02 16.82 16.97 16.65 16.90 0.5M
2022-03-01 16.84 16.91 16.61 16.84 0.7M
2022-02-28 16.78 16.84 16.32 16.83 0.7M
2022-02-25 16.55 16.85 16.49 16.76 0.7M
2022-02-24 16.89 17.19 16.21 16.42 1.3M
2022-02-23 16.84 17.01 16.79 16.90 0.6M
2022-02-22 16.99 17.15 16.70 16.83 0.7M
2022-02-21 17.29 17.39 16.93 17.06 0.8M
2022-02-18 16.99 17.37 16.78 17.26 1.0M
2022-02-17 16.92 17.19 16.83 17.04 1.0M
2022-02-16 16.74 16.99 16.56 16.99 0.5M
2022-02-15 16.90 17.01 16.48 16.65 1.2M
2022-02-14 17.04 17.21 16.72 17.01 0.7M
2022-02-11 16.98 17.25 16.88 17.04 0.8M
2022-02-10 16.83 17.38 16.83 17.14 1.2M
2022-02-09 16.78 17.08 16.63 16.84 0.8M
2022-02-08 16.61 17.00 16.61 16.80 0.6M
2022-02-07 16.67 16.80 16.34 16.61 1.0M
2022-01-28 16.20 16.77 16.02 16.60 0.9M
2022-01-27 16.39 16.58 16.03 16.20 0.9M
2022-01-26 16.13 16.50 15.98 16.36 0.9M
2022-01-25 16.59 16.82 16.08 16.10 1.1M
2022-01-24 16.72 16.90 16.53 16.60 1.0M
2022-01-21 17.00 17.15 16.61 16.90 1.1M
2022-01-20 17.45 17.59 16.90 17.00 1.4M
2022-01-19 17.47 17.83 17.26 17.45 1.0M
2022-01-18 17.92 18.10 17.35 17.51 1.4M
2022-01-17 17.30 18.26 17.28 17.88 2.5M
2022-01-14 17.42 17.60 17.25 17.31 1.2M
2022-01-13 17.50 17.78 17.45 17.47 1.0M
2022-01-12 17.87 17.90 17.36 17.50 1.5M
2022-01-11 17.55 17.95 17.42 17.86 2.4M
2022-01-10 16.90 17.85 16.85 17.73 2.5M
2022-01-07 16.92 17.41 16.86 16.98 2.2M
2022-01-06 16.87 17.22 16.80 16.93 1.2M
2022-01-05 17.29 17.29 16.75 16.95 1.3M
2022-01-04 16.83 17.16 16.68 17.13 1.1M