Henglin Home Furnishings Co.,Ltd (SHA:603661)
China · Delayed Price · Currency is CNY 30.04
-0.55 (-1.80%)
Aug 14, 2025, 2:45 PM CST
Silk Road Medical Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 30.68 | 31.10 | 30.01 | 30.28 | 30.28 | -1.01% | 1,350,080 |
| Aug 13, 2025 | 30.19 | 30.88 | 30.19 | 30.59 | 30.59 | 1.22% | 1,336,457 |
| Aug 12, 2025 | 30.33 | 30.39 | 30.03 | 30.22 | 30.22 | 0.13% | 812,240 |
| Aug 11, 2025 | 30.19 | 30.26 | 29.87 | 30.18 | 30.18 | 0.23% | 708,180 |
| Aug 8, 2025 | 29.90 | 30.20 | 29.77 | 30.11 | 30.11 | 0.70% | 754,603 |
| Aug 7, 2025 | 29.98 | 30.23 | 29.83 | 29.90 | 29.90 | 0.03% | 746,540 |
| Aug 6, 2025 | 29.42 | 29.95 | 29.42 | 29.89 | 29.89 | 1.18% | 773,340 |
| Aug 5, 2025 | 29.51 | 29.77 | 29.43 | 29.54 | 29.54 | 0.10% | 503,699 |
| Aug 4, 2025 | 29.39 | 29.56 | 29.09 | 29.51 | 29.51 | 0.41% | 558,700 |
| Aug 1, 2025 | 29.00 | 29.73 | 28.95 | 29.39 | 29.39 | 1.52% | 845,700 |
| Jul 31, 2025 | 29.80 | 29.80 | 28.93 | 28.95 | 28.95 | -1.53% | 967,048 |
| Jul 30, 2025 | 29.35 | 29.63 | 29.07 | 29.40 | 29.40 | 0.17% | 986,002 |
| Jul 29, 2025 | 30.00 | 30.19 | 29.21 | 29.35 | 29.35 | -2.17% | 1,180,562 |
| Jul 28, 2025 | 29.20 | 30.13 | 29.03 | 30.00 | 30.00 | 2.74% | 1,408,280 |
| Jul 25, 2025 | 29.23 | 29.42 | 29.05 | 29.20 | 29.20 | -0.14% | 497,520 |
| Jul 24, 2025 | 29.50 | 29.50 | 28.99 | 29.24 | 29.24 | 0.79% | 826,800 |
| Jul 23, 2025 | 29.07 | 29.50 | 28.92 | 29.01 | 29.01 | 0.14% | 971,100 |
| Jul 22, 2025 | 29.15 | 29.21 | 28.76 | 28.97 | 28.97 | -0.62% | 784,840 |
| Jul 21, 2025 | 29.06 | 29.44 | 28.67 | 29.15 | 29.15 | 0.03% | 1,033,463 |
| Jul 18, 2025 | 29.12 | 29.31 | 28.80 | 29.14 | 29.14 | 0.07% | 916,299 |
| Jul 17, 2025 | 29.81 | 29.81 | 29.09 | 29.12 | 29.12 | -1.95% | 929,900 |
| Jul 16, 2025 | 29.50 | 29.95 | 29.43 | 29.70 | 29.70 | 1.23% | 984,539 |
| Jul 15, 2025 | 29.29 | 29.42 | 28.97 | 29.34 | 29.34 | 0.17% | 678,239 |
| Jul 14, 2025 | 29.50 | 29.62 | 28.96 | 29.29 | 29.29 | -0.98% | 1,483,840 |
| Jul 11, 2025 | 30.26 | 30.30 | 29.51 | 29.58 | 29.58 | -2.60% | 1,730,300 |
| Jul 10, 2025 | 30.47 | 30.58 | 29.98 | 30.37 | 30.37 | -0.16% | 1,165,980 |
| Jul 9, 2025 | 30.33 | 30.98 | 30.20 | 30.42 | 30.42 | -0.13% | 1,267,040 |
| Jul 8, 2025 | 30.50 | 30.82 | 30.19 | 30.46 | 30.46 | -0.46% | 1,020,399 |
| Jul 7, 2025 | 29.32 | 30.99 | 29.32 | 30.60 | 30.60 | 3.80% | 2,313,962 |
| Jul 4, 2025 | 29.90 | 30.00 | 29.41 | 29.48 | 29.48 | -1.83% | 1,438,640 |
| Jul 3, 2025 | 29.86 | 30.92 | 29.71 | 30.03 | 30.03 | 1.08% | 1,518,020 |
| Jul 2, 2025 | 30.46 | 30.99 | 29.70 | 29.71 | 29.71 | -2.46% | 2,198,060 |
| Jul 1, 2025 | 28.70 | 30.58 | 28.42 | 30.46 | 30.46 | 6.50% | 3,727,377 |
| Jun 30, 2025 | 28.68 | 28.73 | 28.36 | 28.60 | 28.60 | 0.11% | 744,042 |
| Jun 27, 2025 | 28.90 | 29.16 | 28.57 | 28.57 | 28.57 | -0.76% | 1,077,060 |
| Jun 26, 2025 | 28.89 | 29.06 | 28.52 | 28.79 | 28.79 | 0.03% | 1,425,505 |
| Jun 25, 2025 | 28.76 | 29.30 | 28.46 | 28.78 | 28.78 | -0.14% | 2,791,707 |
| Jun 24, 2025 | 27.45 | 30.06 | 27.45 | 28.82 | 28.82 | 5.45% | 4,159,227 |
| Jun 23, 2025 | 26.62 | 27.46 | 26.62 | 27.33 | 27.33 | 1.52% | 759,864 |
| Jun 20, 2025 | 27.02 | 27.21 | 26.88 | 26.92 | 26.92 | -0.30% | 311,622 |
| Jun 19, 2025 | 27.35 | 27.35 | 26.89 | 27.00 | 27.00 | -1.28% | 554,885 |
| Jun 18, 2025 | 27.45 | 27.45 | 27.00 | 27.35 | 27.35 | -0.18% | 522,149 |
| Jun 17, 2025 | 27.30 | 28.33 | 27.20 | 27.40 | 27.40 | 0.55% | 772,884 |
| Jun 16, 2025 | 27.26 | 27.40 | 27.13 | 27.25 | 27.25 | -2.68% | 583,520 |
| Jun 13, 2025 | 28.31 | 28.96 | 27.82 | 28.00 | 27.28 | -1.10% | 1,748,100 |
| Jun 12, 2025 | 28.16 | 28.31 | 28.05 | 28.31 | 27.58 | 0.25% | 627,000 |
| Jun 11, 2025 | 27.88 | 28.33 | 27.84 | 28.24 | 27.51 | 1.15% | 916,913 |
| Jun 10, 2025 | 27.79 | 28.13 | 27.50 | 27.92 | 27.20 | 0.65% | 871,240 |
| Jun 9, 2025 | 27.53 | 27.74 | 27.44 | 27.74 | 27.03 | 0.80% | 670,700 |
| Jun 6, 2025 | 27.46 | 27.52 | 27.17 | 27.52 | 26.81 | 0.29% | 479,940 |