Zbom Home Collection Co.,Ltd - 603801.SS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 29, 2025	9.33	9.32	9.32	9.36	9.24	4.06M
September 26, 2025	9.34	9.35	9.35	9.4	9.22	4.06M
September 25, 2025	9.46	9.37	9.37	9.49	9.33	4.82M
September 24, 2025	9.39	9.45	9.45	9.49	9.35	5.45M
September 23, 2025	9.65	9.42	9.42	9.65	9.31	9.73M
September 22, 2025	9.8	9.66	9.66	9.83	9.63	4.89M
September 19, 2025	9.77	9.81	9.81	9.83	9.66	5.38M
September 18, 2025	9.94	9.78	9.78	9.94	9.76	9.27M
September 17, 2025	9.91	9.94	9.94	9.98	9.88	5.56M
September 16, 2025	9.93	9.92	9.92	9.93	9.83	4.38M
September 15, 2025	9.89	9.91	9.91	9.92	9.86	5.09M
September 12, 2025	10.02	9.9	9.9	10.04	9.9	7.92M
September 11, 2025	10	10.02	10.02	10.03	9.89	7.31M
September 10, 2025	10.15	9.99	9.99	10.15	9.97	11.72M
September 09, 2025	10.13	10.15	10.15	10.24	10.08	11.6M
September 08, 2025	9.99	10.13	10.13	10.14	9.97	8.12M
September 05, 2025	9.95	9.98	9.98	9.98	9.89	5.29M
September 04, 2025	9.85	9.94	9.94	9.97	9.83	5.32M
September 03, 2025	10.04	9.86	9.86	10.05	9.82	4.72M
September 02, 2025	10.02	10.02	10.02	10.05	9.84	8.04M
September 01, 2025	10.05	10.03	10.03	10.09	9.95	7.01M
August 29, 2025	10	10.05	10.05	10.18	9.98	8.73M
August 28, 2025	10.04	9.98	9.98	10.13	9.75	12.24M
August 27, 2025	10.32	10.03	10.03	10.34	10.02	10.31M
August 26, 2025	10.32	10.33	10.33	10.4	10.26	7.03M
August 25, 2025	10.2	10.34	10.34	10.41	10.13	11.96M
August 22, 2025	10.23	10.18	10.18	10.24	10.08	7.35M
August 21, 2025	10.15	10.23	10.23	10.29	10.15	10.7M
August 20, 2025	10.03	10.15	10.15	10.15	10.01	6.8M
August 19, 2025	10.07	10.08	10.08	10.1	10.01	6.64M
August 18, 2025	10.07	10.07	10.07	10.13	10.03	7.12M
August 15, 2025	10.01	10.05	10.05	10.07	10	5.34M
August 14, 2025	10.2	10.01	10.01	10.3	9.98	9.42M
August 13, 2025	10.17	10.19	10.19	10.27	10.11	9.57M
August 12, 2025	10.09	10.12	10.12	10.22	10.06	8.17M
August 11, 2025	10.04	10.09	10.09	10.1	10.02	5.14M
August 08, 2025	10.04	10.02	10.02	10.06	9.98	4.44M
August 07, 2025	10.03	10.03	10.03	10.07	10.01	4.62M
August 06, 2025	10.01	10.04	10.04	10.07	9.96	4.83M
August 05, 2025	10.04	10.02	10.02	10.05	9.98	4.88M
August 04, 2025	9.88	10	10	10.05	9.82	5.04M
August 01, 2025	9.95	9.94	9.94	9.98	9.85	6.49M
July 31, 2025	10.11	9.93	9.93	10.12	9.92	10.39M
July 30, 2025	10.05	10.15	10.15	10.29	10.03	11.85M
July 29, 2025	10.3	10.03	10.03	10.3	9.98	19.05M
July 28, 2025	10.4	10.29	10.29	10.4	10.25	7.96M
July 25, 2025	10.35	10.4	10.4	10.44	10.3	10.94M
July 24, 2025	10.32	10.34	10.34	10.39	10.27	11.49M
July 23, 2025	10.27	10.32	10.32	10.46	10.25	12.78M
July 22, 2025	10.25	10.29	10.29	10.3	10.17	9.82M
July 21, 2025	10.34	10.28	10.28	10.35	10.25	10.32M
July 18, 2025	10.15	10.28	10.28	10.3	10.12	12.47M
July 17, 2025	10.21	10.15	10.15	10.32	10.12	12.89M
July 16, 2025	10.23	10.24	10.24	10.26	10.17	9.09M
July 15, 2025	10.27	10.19	10.19	10.28	10.14	11.95M
July 14, 2025	10.27	10.26	10.26	10.39	10.23	17.88M
July 11, 2025	10.5	10.39	10.39	10.76	10.34	35.95M
July 10, 2025	10.55	10.68	10.68	10.84	10.48	47.59M
July 09, 2025	9.8	10.99	10.99	10.99	9.77	45.41M
July 08, 2025	9.61	9.99	9.99	10.23	9.59	19.96M

Zbom Home Collection Co.,Ltd (603801.SS) SHH