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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 13, 2026	45	44.03	44.03	45.4	43	2.13M
February 12, 2026	41.8	43.47	43.47	43.47	41.48	1.3M
February 11, 2026	42.63	41.4	41.4	43.25	41.2	1.75M
February 10, 2026	44.9	42.46	42.46	45.4	42.46	2.5M
February 09, 2026	44.01	44.68	44.68	45.58	43.7	1.61M
February 06, 2026	47	45.5	45.5	47.18	45	1.45M
February 05, 2026	45.02	45.48	45.48	46.59	44.69	1.31M
February 04, 2026	46	45.02	45.02	46.55	44.35	1.51M
February 03, 2026	48.96	46.55	46.55	49.5	46.55	2.85M
February 02, 2026	50.35	49	49	51.5	48.85	2.03M
January 30, 2026	49.5	49.13	49.13	50.5	48.1	1.34M
January 29, 2026	49.1	49.1	49.1	51.5	49.1	1.48M
January 28, 2026	50	50.47	50.47	50.96	48.62	1.71M
January 27, 2026	48.71	49.8	49.8	50.66	48.68	1.12M
January 26, 2026	46.27	48.7	48.7	48.96	46.2	1.44M
January 23, 2026	48.5	48.2	48.2	49.88	48	2.19M
January 22, 2026	51	49.94	49.94	51.8	49.71	2.26M
January 21, 2026	49.5	51.65	51.65	51.65	49.5	2.84M
January 20, 2026	48	49.19	49.19	49.3	47.2	1.58M
January 19, 2026	48.2	47.79	47.79	49.45	46.12	2.1M
January 16, 2026	46.07	48.37	48.37	48.37	45.6	2.68M
January 15, 2026	45	46.07	46.07	46.6	44.2	1.74M
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

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