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

15.98

-0.12(-0.75%)

Updated at June 03 10:07AM

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 ¥909.5 as of June 03, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥1,421.71, while ¥1000 invested 1 year ago would be worth ¥1,280.45. This corresponds to total returns of -9.05%, 42.17%, 28.04%, respectively, with annualized returns of -1.13%, 7.29%, 28.04%.

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
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
May 28, 2026	16.58	16.46	16.46	16.77	16	2.66M
May 27, 2026	17.06	16.59	16.59	17.1	16.2	2.54M
May 26, 2026	17.46	17.1	17.1	17.46	16.88	2.9M
May 25, 2026	17.9	17.46	17.46	18.45	17.32	2.6M
May 22, 2026	17.86	17.86	17.86	17.97	17.41	2.91M
May 21, 2026	18.21	17.74	17.74	18.87	17.63	3.51M
May 20, 2026	18.76	18.47	18.47	18.76	18.25	2.02M
May 19, 2026	18.82	18.68	18.68	19.24	18.55	2.65M
May 18, 2026	18.95	18.85	18.85	18.95	18.48	2.78M
May 15, 2026	19.32	18.92	18.92	19.36	18.75	3.04M
May 14, 2026	19.54	19.18	19.18	19.58	18.81	3.48M
May 13, 2026	19.81	19.27	19.27	20.09	19.1	4.04M
May 12, 2026	19.66	19.78	19.78	20.17	19.36	3.38M
May 11, 2026	19.88	19.7	19.7	19.94	19.18	3.96M
May 08, 2026	18.97	19.89	19.89	20.19	18.8	7.12M
May 07, 2026	19.57	18.97	18.97	19.57	18.88	4.84M
May 06, 2026	19.86	19.42	19.42	19.86	19.1	5.4M
April 30, 2026	19.55	19.52	19.52	20.04	19.32	6.2M
April 29, 2026	18.84	19.67	19.67	19.89	18.84	6.24M
April 28, 2026	18.57	18.93	18.93	19.3	18.2	7.69M
April 27, 2026	17.87	18.31	18.31	18.5	17.78	7.27M
April 24, 2026	19.09	18.16	18.16	19.77	18.16	14.37M
April 23, 2026	17.2	19.09	19.09	19.09	16.94	8.12M
April 22, 2026	17.01	17.35	17.35	18.07	16.79	2.96M
April 21, 2026	16.84	16.94	16.94	17.1	16.84	939,700
April 20, 2026	16.91	17	17	17.2	16.79	1.36M
April 17, 2026	17.01	16.81	16.81	17.11	16.61	1.46M
April 16, 2026	16.63	17.02	17.02	17.14	16.5	1.47M
April 15, 2026	16.74	16.56	16.56	16.8	16.5	1.22M
April 14, 2026	17	16.67	16.67	17	16.22	1.66M
April 13, 2026	17	16.74	16.74	17.1	16.61	1.86M
April 10, 2026	16.6	16.99	16.99	17.15	16.6	1.69M
April 09, 2026	17.11	16.6	16.6	17.11	16.54	1.77M
April 08, 2026	17.3	17.06	17.06	17.3	16.9	1.9M
April 07, 2026	16.01	16.54	16.54	16.65	15.89	2.1M
April 03, 2026	16.69	16.01	16.01	16.73	15.98	1.88M
April 02, 2026	17.12	16.62	16.62	17.13	16.48	2.08M
April 01, 2026	17.2	17.13	17.13	17.67	16.9	2.02M
March 31, 2026	17.24	16.86	16.86	17.61	16.82	1.95M
March 30, 2026	16.81	17.23	17.23	17.29	16.73	1.73M
March 27, 2026	16.68	17.15	17.15	17.46	16.44	2.34M
March 26, 2026	17.26	16.77	16.77	17.28	16.66	1.51M
March 25, 2026	16.88	17.17	17.17	17.45	16.81	2.93M
March 24, 2026	16.3	16.79	16.79	16.84	15.83	3.99M
March 23, 2026	16.65	15.6	15.6	16.65	15.41	3.09M
March 20, 2026	17.46	16.82	16.82	17.68	16.75	2.28M
March 19, 2026	17.88	17.44	17.44	18.02	17.36	2.34M
March 18, 2026	17.84	18.09	18.09	18.14	17.63	1.66M
March 17, 2026	18	17.83	17.83	18.48	17.78	2.56M
March 16, 2026	17.91	17.96	17.96	18.44	17.75	2.61M
March 13, 2026	17.86	18.15	18.15	18.6	17.71	2.49M
March 12, 2026	18.48	17.97	17.97	18.5	17.94	1.7M
March 11, 2026	18.68	18.4	18.4	18.85	18.25	2M
March 10, 2026	18.13	18.57	18.73	18.61	18.07	1.33M
March 09, 2026	18.19	17.97	17.97	18.31	17.68	2.57M
March 06, 2026	17.58	18.36	18.36	18.44	17.53	2.41M
March 05, 2026	17.7	17.7	17.7	18.16	17.54	1.83M