ZOY Home Furnishing Co.,Ltd (603709.SS) SHH
Currency In CNY
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
603709.SS Historical Return
If you invested ¥1000 in ZOY Home Furnishing Co.,Ltd (603709.SS) since IPO date, it would be worth ¥633.47 as of November 11, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥1,134.56, while ¥1000 invested 1 year ago would be worth ¥676.18. This corresponds to total returns of -36.65%, 13.46%, -32.38%, respectively, with annualized returns of -5.08%, 2.56%, -32.38%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
603709.SS Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 11, 2026 | 10.77 | 11.15 | 11.15 | 11.26 | 10.67 | 3.55M |
| November 10, 2026 | 10.76 | 10.78 | 10.78 | 10.85 | 10.55 | 4.66M |
| November 09, 2026 | 11.72 | 10.33 | 10.33 | 11.72 | 10.32 | 4.59M |
| November 06, 2026 | 10.55 | 10.65 | 10.65 | 10.85 | 10.41 | 2.68M |
| November 05, 2026 | 10.5 | 10.94 | 10.94 | 10.98 | 10.45 | 3.13M |
| November 04, 2026 | 10.48 | 10.46 | 10.46 | 10.56 | 10.03 | 4.09M |
| November 03, 2026 | 10.62 | 10.46 | 10.46 | 10.78 | 10.28 | 2.85M |
| November 02, 2026 | 10.39 | 10.69 | 10.69 | 10.76 | 10.03 | 4.3M |
| October 30, 2026 | 10.88 | 10.39 | 10.39 | 11.01 | 9.77 | 2.92M |
| October 29, 2026 | 10.91 | 10.85 | 10.85 | 11.12 | 10.8 | 1.81M |
| October 28, 2026 | 10.86 | 11 | 11 | 11.13 | 10.76 | 1.81M |
| October 27, 2026 | 11.36 | 10.85 | 10.85 | 11.52 | 10.81 | 2.34M |
| October 26, 2026 | 11.21 | 11.36 | 11.36 | 11.51 | 11.08 | 2.48M |
| October 23, 2026 | 11.13 | 11.34 | 11.34 | 11.34 | 10.4 | 3.56M |
| October 22, 2026 | 11.61 | 11.18 | 11.18 | 11.75 | 11.12 | 2.46M |
| October 21, 2026 | 11.68 | 11.49 | 11.49 | 11.93 | 11.46 | 2.14M |
| October 20, 2026 | 11.64 | 11.7 | 11.7 | 11.93 | 11.52 | 2.66M |
| October 19, 2026 | 11.95 | 11.65 | 11.65 | 11.95 | 11.22 | 3.37M |
| October 16, 2026 | 11.73 | 11.95 | 11.95 | 12.26 | 11.73 | 3.43M |
| October 15, 2026 | 11.76 | 11.58 | 11.58 | 11.95 | 11.4 | 4.22M |
| October 14, 2026 | 12.47 | 11.95 | 11.95 | 12.63 | 11.91 | 2.91M |
| October 13, 2026 | 12.08 | 12.5 | 12.5 | 12.58 | 11.69 | 3.8M |
| October 12, 2026 | 12.5 | 12.15 | 12.15 | 12.58 | 11.96 | 2.68M |
| October 09, 2026 | 12.57 | 12.53 | 12.53 | 12.63 | 11.92 | 3.83M |
| October 08, 2026 | 12.65 | 12.75 | 12.75 | 12.9 | 12.47 | 2.68M |
| September 30, 2026 | 12.92 | 12.68 | 12.68 | 12.98 | 12.51 | 3.61M |
| September 29, 2026 | 12.8 | 12.86 | 12.86 | 12.98 | 12.6 | 4.3M |
| September 28, 2026 | 12.8 | 12.85 | 12.85 | 13.26 | 12.7 | 4.87M |
| September 24, 2026 | 12.72 | 12.81 | 12.81 | 13.03 | 12.63 | 3.02M |
| September 23, 2026 | 12.62 | 12.7 | 12.7 | 12.85 | 12.47 | 3.04M |
| September 22, 2026 | 12.42 | 12.6 | 12.6 | 12.72 | 12.38 | 3.02M |
| September 21, 2026 | 12.26 | 12.42 | 12.42 | 12.52 | 12.14 | 2.3M |
| September 18, 2026 | 12.34 | 12.27 | 12.27 | 12.72 | 12.14 | 2.82M |
| September 17, 2026 | 12.06 | 12.27 | 12.27 | 12.27 | 11.85 | 2.16M |
| September 16, 2026 | 11.86 | 12.25 | 12.25 | 12.25 | 11.65 | 2.33M |
| September 15, 2026 | 12.2 | 11.99 | 11.99 | 12.26 | 11.86 | 3.2M |
| September 11, 2026 | 12.27 | 12.12 | 12.12 | 12.43 | 11.95 | 2.78M |
| September 10, 2026 | 12.65 | 12.44 | 12.44 | 12.65 | 12.35 | 2.07M |
| September 09, 2026 | 12.75 | 12.59 | 12.59 | 12.9 | 12.57 | 2.39M |
| September 08, 2026 | 12.42 | 12.69 | 12.69 | 12.73 | 12.42 | 2.32M |
| September 07, 2026 | 12.33 | 12.5 | 12.5 | 12.64 | 12.25 | 3.43M |
| September 04, 2026 | 12.21 | 12.33 | 12.33 | 12.58 | 12.21 | 3.7M |
| September 03, 2026 | 12.51 | 12.22 | 12.22 | 12.67 | 12.16 | 2.99M |
| September 02, 2026 | 12.6 | 12.52 | 12.52 | 12.67 | 12.35 | 3.74M |
| September 01, 2026 | 12.68 | 12.65 | 12.65 | 12.93 | 12.41 | 5.63M |
| August 31, 2026 | 12.76 | 12.57 | 12.57 | 12.76 | 12.1 | 5.92M |
| August 28, 2026 | 11.91 | 12.1 | 12.1 | 12.22 | 11.81 | 3.16M |
| August 27, 2026 | 11.95 | 11.92 | 11.92 | 12.15 | 11.84 | 3.58M |
| August 26, 2026 | 12.13 | 11.96 | 11.96 | 12.29 | 11.87 | 4.59M |
| August 25, 2026 | 11.79 | 12.22 | 12.22 | 12.24 | 11.73 | 3.87M |
| August 24, 2026 | 11.82 | 11.81 | 11.81 | 12.08 | 11.67 | 4.65M |
| 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 |
AD
