Zbom Home Collection Co.,Ltd (603801.SS) SHH
8.99
-0.13(-1.43%)
Currency In CNY
- General
- Statistics
- Historical Data
- Profile
- Financials
8.99
-0.13(-1.43%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| April 03, 2026 | 9.17 | 8.99 | 8.99 | 9.22 | 8.95 | 2.15M |
| April 02, 2026 | 9.14 | 9.12 | 9.12 | 9.24 | 9.09 | 2.52M |
| April 01, 2026 | 9.13 | 9.18 | 9.18 | 9.21 | 9.04 | 2.61M |
| March 31, 2026 | 9.08 | 9.04 | 9.04 | 9.2 | 9.01 | 2.1M |
| March 30, 2026 | 8.94 | 9.05 | 9.05 | 9.09 | 8.94 | 1.95M |
| March 27, 2026 | 9.12 | 9.09 | 9.09 | 9.24 | 9.09 | 2.31M |
| March 26, 2026 | 9.32 | 9.15 | 9.15 | 9.33 | 9.12 | 2.58M |
| March 25, 2026 | 8.98 | 9.25 | 9.25 | 9.31 | 8.91 | 5.78M |
| March 24, 2026 | 8.79 | 8.97 | 8.97 | 9.02 | 8.58 | 6.09M |
| March 23, 2026 | 9.15 | 8.67 | 8.67 | 9.21 | 8.57 | 9.72M |
| March 20, 2026 | 9.5 | 9.26 | 9.26 | 9.53 | 9.24 | 5.2M |
| March 19, 2026 | 9.56 | 9.49 | 9.49 | 9.65 | 9.48 | 3.54M |
| March 18, 2026 | 9.87 | 9.66 | 9.66 | 9.92 | 9.61 | 7.11M |
| March 17, 2026 | 9.88 | 9.76 | 9.76 | 9.95 | 9.72 | 8.18M |
| March 16, 2026 | 9.53 | 9.88 | 9.88 | 9.89 | 9.49 | 11.16M |
| March 13, 2026 | 9.46 | 9.49 | 9.49 | 9.57 | 9.4 | 3.58M |
| March 12, 2026 | 9.6 | 9.43 | 9.43 | 9.63 | 9.42 | 3.05M |
| March 11, 2026 | 9.64 | 9.57 | 9.57 | 9.68 | 9.55 | 3.61M |
| March 10, 2026 | 9.51 | 9.59 | 9.59 | 9.66 | 9.48 | 3.42M |
| March 09, 2026 | 9.32 | 9.48 | 9.48 | 9.53 | 9.27 | 5.5M |
| March 06, 2026 | 9.24 | 9.35 | 9.35 | 9.38 | 9.22 | 3.67M |
| March 05, 2026 | 9.28 | 9.24 | 9.24 | 9.31 | 9.24 | 2.62M |
| March 04, 2026 | 9.26 | 9.17 | 9.17 | 9.27 | 9.14 | 3.27M |
| March 03, 2026 | 9.29 | 9.28 | 9.28 | 9.39 | 9.26 | 5.35M |
| March 02, 2026 | 9.46 | 9.31 | 9.31 | 9.51 | 9.25 | 6.11M |
| February 27, 2026 | 9.46 | 9.56 | 9.56 | 9.57 | 9.45 | 2.91M |
| February 26, 2026 | 9.58 | 9.48 | 9.48 | 9.64 | 9.44 | 5.24M |
| February 25, 2026 | 9.47 | 9.6 | 9.6 | 9.73 | 9.46 | 7.31M |
| February 24, 2026 | 9.4 | 9.45 | 9.45 | 9.46 | 9.4 | 3.61M |
| February 13, 2026 | 9.45 | 9.37 | 0 | 9.49 | 9.36 | 3.9M |
| February 12, 2026 | 9.66 | 9.45 | 0 | 9.67 | 9.43 | 5.85M |
| February 11, 2026 | 9.67 | 9.67 | 0 | 9.73 | 9.62 | 3.19M |
| February 10, 2026 | 9.8 | 9.69 | 0 | 9.81 | 9.69 | 3.04M |
| February 09, 2026 | 9.78 | 9.77 | 0 | 9.8 | 9.69 | 3.52M |
| February 06, 2026 | 9.75 | 9.69 | 0 | 9.78 | 9.66 | 3.47M |
| February 05, 2026 | 9.87 | 9.75 | 0 | 9.87 | 9.74 | 4.05M |
| February 04, 2026 | 9.54 | 9.8 | 0 | 9.85 | 9.41 | 8.91M |
| February 03, 2026 | 9.58 | 9.5 | 0 | 9.63 | 9.48 | 5.08M |
| February 02, 2026 | 9.74 | 9.48 | 0 | 9.84 | 9.48 | 5.72M |
| January 30, 2026 | 9.82 | 9.8 | 0 | 9.85 | 9.69 | 8.38M |
| January 29, 2026 | 9.75 | 9.84 | 0 | 9.89 | 9.68 | 8.16M |
| January 28, 2026 | 9.6 | 9.77 | 0 | 9.79 | 9.6 | 7.81M |
| January 27, 2026 | 9.7 | 9.65 | 0 | 9.74 | 9.55 | 6.13M |
| January 26, 2026 | 9.76 | 9.71 | 0 | 9.8 | 9.67 | 5.81M |
| January 23, 2026 | 9.67 | 9.77 | 0 | 9.85 | 9.62 | 8.23M |
| January 22, 2026 | 9.52 | 9.71 | 0 | 9.79 | 9.43 | 10.36M |
| January 21, 2026 | 9.56 | 9.53 | 0 | 9.58 | 9.5 | 3.29M |
| January 20, 2026 | 9.45 | 9.59 | 0 | 9.63 | 9.42 | 6.72M |
| January 19, 2026 | 9.4 | 9.44 | 0 | 9.45 | 9.37 | 3.1M |
| January 16, 2026 | 9.55 | 9.41 | 0 | 9.61 | 9.39 | 5.37M |
| January 15, 2026 | 9.31 | 9.53 | 0 | 9.7 | 9.31 | 10.2M |
| January 14, 2026 | 9.38 | 9.34 | 0 | 9.42 | 9.27 | 4.88M |
| January 13, 2026 | 9.37 | 9.36 | 0 | 9.45 | 9.32 | 4.76M |
| January 12, 2026 | 9.31 | 9.36 | 0 | 9.38 | 9.28 | 4.54M |
| January 09, 2026 | 9.3 | 9.3 | 0 | 9.34 | 9.26 | 3.25M |
| January 08, 2026 | 9.23 | 9.3 | 0 | 9.32 | 9.23 | 3.25M |
| January 07, 2026 | 9.26 | 9.24 | 0 | 9.28 | 9.23 | 3.53M |
| January 06, 2026 | 9.24 | 9.26 | 0 | 9.26 | 9.21 | 3.89M |
| January 05, 2026 | 9.19 | 9.23 | 0 | 9.23 | 9.14 | 3.41M |
| December 31, 2025 | 9.15 | 9.15 | 0 | 9.17 | 9.12 | 1.91M |