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 ¥746.16 as of July 13, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥1,145.98, while ¥1000 invested 1 year ago would be worth ¥965.39. This corresponds to total returns of -25.38%, 14.6%, -3.46%, respectively, with annualized returns of -3.41%, 2.76%, -3.46%.

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
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
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