ZOY Home Furnishing Co.,Ltd (603709.SS) SHH

Currency In CNY

603709.SS Historical Return

If you invested ¥1000 in ZOY Home Furnishing Co.,Ltd (603709.SS) since IPO date, it would be worth ¥675.01 as of August 22, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥1,132.76, while ¥1000 invested 1 year ago would be worth ¥797.58. This corresponds to total returns of -32.5%, 13.28%, -20.24%, respectively, with annualized returns of -4.5%, 2.52%, -20.24%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

603709.SS Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 21, 2026	11.58	11.86	11.86	11.99	11.35	5.56M
August 20, 2026	11.36	11.7	11.7	11.7	11.3	7.26M
August 19, 2026	11.3	11.36	11.36	11.7	11.24	13.32M
August 18, 2026	11.66	11.99	11.99	12.83	11.51	16.86M
August 17, 2026	11.34	11.66	11.66	11.67	11.18	2.24M
August 14, 2026	11.25	11.34	11.34	11.39	11.18	1.69M
August 13, 2026	11.51	11.29	11.29	11.59	11.29	1.73M
August 12, 2026	11.45	11.5	11.5	11.62	11.34	1.79M
August 11, 2026	11.51	11.46	11.46	11.65	11.34	2.23M
August 10, 2026	11.08	11.58	11.58	11.68	10.98	2.88M
August 07, 2026	11.01	11.08	11.08	11.14	10.79	2.32M
August 06, 2026	10.93	11.07	11.07	11.15	10.81	2.11M
August 05, 2026	10.9	10.97	10.97	11.06	10.78	2.71M
August 04, 2026	10.76	10.83	10.83	11.01	10.76	3.16M
August 03, 2026	10.58	10.76	10.76	10.82	10.36	3.55M
July 31, 2026	10.13	10.5	10.5	10.72	9.96	4.23M
July 30, 2026	10.33	10.13	10.13	10.58	10.03	4.33M
July 29, 2026	9.99	10.35	10.35	10.44	9.89	3.94M
July 28, 2026	9.85	9.95	9.95	10.19	9.74	2.71M
July 27, 2026	9.63	9.95	9.95	10.03	9.47	3.59M
July 24, 2026	7.43	7.34	7.34	7.56	7.18	4.34M
July 23, 2026	9.21	9.77	9.77	9.8	9.21	4.34M
July 22, 2026	12.41	12.21	12.21	12.65	12.08	2.33M
July 21, 2026	12.69	12.46	12.46	12.97	11.72	3.41M
July 20, 2026	13.36	12.64	12.64	13.87	12.41	3.46M
July 17, 2026	13.93	13.34	13.34	14.2	13.13	2.84M
July 16, 2026	13.82	13.89	13.89	14.24	13.68	1.87M
July 15, 2026	13.49	13.89	13.89	13.94	13.31	2.37M
July 14, 2026	13.11	13.46	13.46	13.5	12.93	1.85M
July 13, 2026	13.7	13.11	13.11	13.77	13.06	2.06M
July 10, 2026	13.12	13.58	13.58	13.89	13.02	2.49M
July 09, 2026	13.29	13.28	13.28	13.52	13.06	2.12M
July 08, 2026	13.52	13.42	13.42	13.56	13.15	1.66M
July 07, 2026	14.1	13.51	13.51	14.19	13.48	1.67M
July 06, 2026	14.12	14.09	14.09	14.5	13.91	2.16M
July 03, 2026	13.87	14.12	14.12	14.3	13.75	2.19M
July 02, 2026	13.88	13.82	13.82	14.32	13.72	2.17M
July 01, 2026	13.58	13.9	13.9	14.15	13.4	2.33M
June 30, 2026	13.77	13.54	13.54	14.1	13.4	1.79M
June 29, 2026	13.75	13.76	13.76	14	13.15	1.88M
June 26, 2026	13.72	13.67	13.67	14	13.33	1.86M
June 25, 2026	14.3	13.92	13.92	14.5	13.87	2.25M
June 24, 2026	15.12	14.3	14.3	15.22	14.23	2.53M
June 23, 2026	14.8	15.1	15.1	15.39	14.62	2.28M
June 22, 2026	14.7	14.87	14.87	14.87	13.92	2.85M
June 18, 2026	14.65	14.7	14.7	14.8	14.38	1.67M
June 17, 2026	15.14	14.73	14.73	15.14	14.53	1.87M
June 16, 2026	15.14	15	15	15.28	14.61	1.78M
June 15, 2026	15.4	14.98	14.98	15.98	14.86	2.15M
June 12, 2026	15.22	15.36	15.36	15.6	14.92	2.24M
June 11, 2026	15.07	15.09	15.09	15.23	14.73	1.59M
June 10, 2026	15.32	15.27	15.27	15.46	14.84	2M
June 09, 2026	15.59	15.33	15.33	15.8	15.22	2.39M
June 08, 2026	15.76	15.49	15.49	16.28	15.2	2.2M
June 05, 2026	15.71	16.05	16.05	16.44	15.41	2.15M
June 04, 2026	15.93	15.72	15.72	16.03	15.54	1.67M
June 03, 2026	16.17	15.93	15.93	16.17	15.8	1.66M
June 02, 2026	16.63	16.1	16.1	17	15.8	2.75M
June 01, 2026	16.15	16.72	16.72	16.87	15.81	2.6M
May 29, 2026	16.48	16.15	16.15	16.75	16.01	2.2M