A-Zenith Home Furnishings Co., Ltd. - 603389.SS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 12, 2025	48.88	47.52	47.52	49.9	47.52	3.26M
November 11, 2025	48.72	50.02	50.02	50.02	48.1	3.08M
November 10, 2025	46.15	47.64	47.64	47.87	45.7	2.85M
November 07, 2025	46.91	45.6	45.6	47.47	45.51	2.47M
November 06, 2025	47.77	46.16	46.16	47.87	44.77	2.88M
November 05, 2025	44.55	46.77	46.77	46.77	44.54	4.04M
November 04, 2025	44	44.54	44.54	44.54	42.5	3.34M
November 03, 2025	42.42	42.42	42.42	43.98	42.42	3.65M
October 31, 2025	44.65	44.65	44.65	46.28	44.65	5.14M
October 30, 2025	46.95	47	47	48.3	44.16	4.73M
October 29, 2025	45.97	46.16	46.16	47.87	45.84	5M
October 28, 2025	45.6	48.25	48.25	48.55	45	4.59M
October 27, 2025	45.88	46.53	46.53	47.16	45	5.96M
October 24, 2025	43.15	44.91	44.91	44.91	43.15	5.03M
October 23, 2025	44	42.77	42.77	44.85	42.61	4.96M
October 22, 2025	40.73	42.77	42.77	42.77	40.29	5.63M
October 21, 2025	37.39	40.73	40.73	40.73	37.39	5.11M
October 20, 2025	38.79	38.79	38.79	38.79	38.79	911,100
October 17, 2025	40.83	40.83	40.83	40.83	40.83	1.09M
October 16, 2025	40.99	42.98	42.98	43.04	40.99	7.28M
October 15, 2025	40.99	40.99	40.99	40.99	39.87	4.07M
October 14, 2025	39.04	39.04	39.04	39.04	39.03	1.29M
October 13, 2025	35.39	37.18	37.18	37.18	33.89	3.54M
October 10, 2025	36	35.41	35.41	37.99	34.49	7.31M
October 09, 2025	37.99	36.31	36.31	39.75	36.27	8.79M
September 30, 2025	35.59	38.18	38.18	38.33	35.5	6.71M
September 29, 2025	35.5	36.5	36.5	36.67	35.49	5.73M
September 26, 2025	32.85	34.92	34.92	34.92	32.45	4.13M
September 25, 2025	33.3	33.26	33.26	33.31	31.5	5.62M
September 24, 2025	31	31.73	31.73	31.73	30.53	1.82M
September 23, 2025	33.36	30.22	30.22	33.36	30.18	8.92M
September 22, 2025	31.77	31.77	31.77	31.77	31.02	2.06M
September 19, 2025	30	30.26	30.26	30.26	29.88	3.79M
September 18, 2025	28.82	28.82	28.82	28.82	28.6	3.26M
September 17, 2025	27.34	27.45	27.45	27.75	26.31	2.87M
September 16, 2025	27.64	27.2	27.2	28	26.86	3.31M
September 15, 2025	25.92	27.15	27.15	27.44	25.7	3.1M
September 12, 2025	25.98	26.28	26.28	26.59	25.5	2.65M
September 11, 2025	26.1	25.68	25.68	26.98	25	4.04M
September 10, 2025	25.2	25.95	25.95	25.95	25.02	2.96M
September 09, 2025	23.5	24.71	24.71	24.71	22.9	3.22M
September 08, 2025	22.6	23.53	23.53	24.39	22.22	3.93M
September 05, 2025	23.38	23.38	23.38	23.38	23.38	946,000
September 04, 2025	24.82	24.61	24.61	25.38	24.61	2.24M
September 03, 2025	24.3	25.91	25.91	25.91	23.5	4.62M
September 02, 2025	26.3	24.68	24.68	26.3	24.68	3.61M
September 01, 2025	26.83	25.98	25.98	26.85	25.47	3.39M
August 29, 2025	25.82	25.65	25.65	26.55	25.65	3.74M
August 28, 2025	26.91	27	27	28.32	26.91	5.23M
August 27, 2025	28.65	28.33	28.33	28.65	27	6.92M
August 26, 2025	27	27.29	27.29	27.29	26.5	1.55M
August 25, 2025	26.5	25.99	25.99	27	25.99	5.27M
August 22, 2025	30.21	27.36	27.36	30.21	27.33	11.98M
August 21, 2025	28.77	28.77	28.77	28.77	28.77	734,287
August 20, 2025	27.4	27.4	27.4	27.4	27.4	0
August 19, 2025	27.4	27.4	27.4	27.4	27.4	0
August 18, 2025	27.4	27.4	27.4	27.4	27.4	0
August 15, 2025	27.4	27.4	27.4	27.4	27.4	0
August 14, 2025	27.4	27.4	27.4	27.4	27.4	0
August 13, 2025	27.4	27.4	27.4	27.4	27.4	0

A-Zenith Home Furnishings Co., Ltd. (603389.SS) SHH