ZOY Home Furnishing Co.,Ltd - 603709.SS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	14.95	15.29	15.29	15.29	14.57	3.93M
August 15, 2025	15.47	14.8	14.8	15.5	14.65	3.74M
August 14, 2025	15.35	15.63	15.63	15.75	15.03	4.34M
August 13, 2025	15.56	15.2	15.2	15.64	15.11	2.39M
August 12, 2025	15.31	15.51	15.51	15.61	15.02	3.52M
August 11, 2025	14.83	15.22	15.22	15.6	14.74	4.31M
August 08, 2025	14.49	14.69	14.69	14.79	14.24	2.57M
August 07, 2025	14.43	14.41	14.41	14.68	14.3	2.49M
August 06, 2025	14.39	14.5	14.5	14.98	14.17	2.82M
August 05, 2025	13.8	14.39	14.39	14.47	13.8	3.87M
August 04, 2025	13.71	13.83	13.83	13.9	13.42	1.93M
August 01, 2025	13.45	13.73	13.73	13.73	13.33	1.77M
July 31, 2025	13.53	13.41	13.41	13.8	13.3	2.48M
July 30, 2025	13.58	13.63	13.63	14.2	13.44	3.6M
July 29, 2025	14.3	13.57	13.57	14.3	13.3	5.07M
July 28, 2025	13.78	13.95	13.95	15.12	13.73	5.5M
July 25, 2025	13.54	13.77	13.77	13.96	13.45	2.15M
July 24, 2025	13.46	13.5	13.5	13.73	13.42	1.97M
July 23, 2025	13.47	13.43	13.43	13.58	13.35	1.21M
July 22, 2025	13.53	13.46	13.46	13.55	13.35	1.23M
July 21, 2025	13.47	13.49	13.49	13.67	13.39	1.7M
July 18, 2025	13.35	13.37	13.37	13.45	13.24	1.39M
July 17, 2025	13.44	13.36	13.36	13.5	13.32	1.19M
July 16, 2025	13.33	13.36	13.36	13.45	13.24	1.42M
July 15, 2025	13.46	13.27	13.27	13.61	13.01	2.01M
July 14, 2025	13.47	13.58	13.58	13.7	13.4	1.84M
July 11, 2025	13.49	13.42	13.42	13.74	13.25	2.61M
July 10, 2025	13.43	13.63	13.63	13.63	13.21	3.4M
July 09, 2025	13.55	13.42	13.42	13.55	13.32	1.5M
July 08, 2025	13.4	13.45	13.45	13.5	13.27	1.87M
July 07, 2025	13.16	13.35	13.35	13.4	13.07	2.21M
July 04, 2025	13.25	13.06	13.06	13.3	13.04	2.11M
July 03, 2025	13.19	13.25	13.25	13.6	13.15	2.49M
July 02, 2025	13.2	13.14	13.14	13.26	13.03	2.38M
July 01, 2025	13.14	13.24	13.24	13.29	13.06	5.26M
June 30, 2025	13	13.06	13.06	13.56	12.95	5.03M
June 27, 2025	12.85	13.07	13.07	13.1	12.74	2.02M
June 26, 2025	12.84	12.84	12.84	12.93	12.73	1.61M
June 25, 2025	13.02	12.84	12.84	13.15	12.75	2.39M
June 24, 2025	12.66	13.04	13.04	13.15	12.65	3.38M
June 23, 2025	12.17	12.66	12.66	12.66	12.08	1.88M
June 20, 2025	12.17	12.19	12.19	12.34	12.08	1.57M
June 19, 2025	12.5	12.18	12.18	12.64	12.1	2.32M
June 18, 2025	12.72	12.5	12.5	12.81	12.46	2.62M
June 17, 2025	12.82	12.74	12.74	12.95	12.6	2.11M
June 16, 2025	12.76	12.84	12.84	13.02	12.61	1.95M
June 13, 2025	12.95	12.7	12.7	13.16	12.64	3.6M
June 12, 2025	13.04	13.05	13.05	13.14	12.89	2.09M
June 11, 2025	13	13.04	13.04	13.15	12.72	3.09M
June 10, 2025	13.24	12.87	12.87	13.31	12.7	4.23M
June 09, 2025	13.16	13.13	13.13	13.31	12.99	3.76M
June 06, 2025	12.98	13.13	13.13	13.23	12.68	3.3M
June 05, 2025	12.87	12.81	12.81	13.1	12.76	2.75M
June 04, 2025	12.43	12.87	12.87	13.11	12.38	4.88M
June 03, 2025	11.99	12.48	12.48	12.59	11.98	4.22M
May 30, 2025	12.31	12.24	12.24	12.31	12.03	2.65M
May 29, 2025	12.17	12.28	12.28	12.34	12.08	2.22M
May 28, 2025	12.38	12.17	12.17	12.38	12.09	2.15M
May 27, 2025	12.22	12.35	12.35	12.49	12.06	3.41M
May 26, 2025	12.14	12.24	12.24	12.28	11.96	2.47M

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