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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 14, 2026	44.89	44.64	44.64	45.94	43.57	2.3M
January 13, 2026	45.34	45.38	45.38	47.29	45.3	2.3M
January 12, 2026	42.1	45.34	45.34	45.34	41.02	4.46M
January 09, 2026	45.2	43.18	43.18	45.41	43.18	4.02M
January 08, 2026	45.98	45.45	45.45	46.45	43.9	2.61M
January 07, 2026	45.85	44.93	44.93	46.12	44.49	2.4M
January 06, 2026	46.2	45.85	45.85	46.62	44.5	2.5M
January 05, 2026	45.16	45.4	45.4	47.42	43.99	3.54M
December 31, 2025	48.2	45.16	45.16	49.77	45.16	4.18M
December 30, 2025	45.5	47.54	47.54	47.54	45.3	2.29M
December 29, 2025	43.03	45.28	45.28	45.6	43.03	2.61M
December 26, 2025	44	43.5	43.5	45.15	40.97	4.68M
December 25, 2025	42.49	43	43	43	41.76	1.72M
December 24, 2025	38.3	40.95	40.95	40.95	38.3	2.86M
December 23, 2025	38.2	39	39	39.2	37.8	2.23M
December 22, 2025	35.6	37.5	37.5	38.42	35.6	3.45M
December 19, 2025	36.6	36.6	36.6	36.6	34.5	4.68M
December 18, 2025	34.86	34.86	34.86	34.86	34.86	110,700
December 17, 2025	30.04	33.2	33.2	33.2	30.04	3.67M
December 16, 2025	31.62	31.62	31.62	31.62	31.62	1.13M
December 15, 2025	33.28	33.28	33.28	33.28	33.28	1.08M
December 12, 2025	35.03	35.03	35.03	35.94	35.03	2.35M
December 11, 2025	36.87	36.87	36.87	37.42	36.87	1.6M
December 10, 2025	39.02	38.81	38.81	39.39	38.81	1.22M
December 09, 2025	41	40.85	40.85	41.39	40.27	1.27M
December 08, 2025	39.81	40.5	40.5	40.88	39.62	1.41M
December 05, 2025	39	39.96	39.96	40.2	38.93	1.34M
December 04, 2025	40.71	39.2	39.2	41.1	39.12	1.77M
December 03, 2025	41	40.71	40.71	42.72	40.49	2.61M
December 02, 2025	40.71	40.71	40.71	40.71	40.03	1.51M
December 01, 2025	40.1	38.77	38.77	41.2	38.77	3.27M
November 28, 2025	39.98	40.81	40.81	41.94	39.02	3.67M
November 27, 2025	42	41.07	41.07	42	41.07	2.26M
November 26, 2025	43.51	43.23	43.23	44.5	43.23	3.12M
November 25, 2025	43.2	45.5	45.5	45.5	43.12	2.28M
November 24, 2025	42	43.35	43.35	43.99	41.2	2.38M
November 21, 2025	44.6	43.14	43.14	45.95	43.11	2.24M
November 20, 2025	44.93	45.3	45.3	46.99	44.93	1.67M
November 19, 2025	45.29	45.45	45.45	46.49	43	3.18M
November 18, 2025	44.11	45.25	45.25	45.6	43.6	3.08M
November 17, 2025	48.28	45.89	45.89	48.28	45.89	3.23M
November 14, 2025	49	48.3	48.3	49.25	47.57	2.2M
November 13, 2025	45.5	47.71	47.71	48.4	45.14	3.72M
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

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