Zbom Home Collection Co.,Ltd (603801.SS) SHH
Currency In CNY
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
603801.SS Historical Return
If you invested ¥1000 in Zbom Home Collection Co.,Ltd (603801.SS) since IPO date, it would be worth ¥567.48 as of November 12, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥404.52, while ¥1000 invested 1 year ago would be worth ¥576.92. This corresponds to total returns of -43.25%, -59.55%, -42.31%, respectively, with annualized returns of -5.86%, -16.55%, -42.31%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
603801.SS Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 11, 2026 | 5.55 | 5.55 | 5.55 | 5.59 | 5.49 | 4.53M |
| November 10, 2026 | 5.54 | 5.53 | 5.53 | 5.56 | 5.47 | 3.45M |
| November 09, 2026 | 5.74 | 5.52 | 5.52 | 5.77 | 5.49 | 6.26M |
| November 06, 2026 | 5.68 | 5.69 | 5.69 | 5.73 | 5.58 | 3.61M |
| November 05, 2026 | 5.65 | 5.77 | 5.77 | 5.77 | 5.6 | 5.61M |
| November 04, 2026 | 5.74 | 5.64 | 5.64 | 5.77 | 5.56 | 6.43M |
| November 03, 2026 | 5.63 | 5.74 | 5.74 | 5.79 | 5.6 | 4.34M |
| November 02, 2026 | 5.52 | 5.64 | 5.64 | 5.64 | 5.36 | 6.67M |
| October 30, 2026 | 5.61 | 5.48 | 5.48 | 5.65 | 5.44 | 6.78M |
| October 29, 2026 | 5.79 | 5.72 | 5.72 | 5.83 | 5.68 | 3.16M |
| October 28, 2026 | 5.79 | 5.79 | 5.79 | 5.88 | 5.76 | 3.41M |
| October 27, 2026 | 5.94 | 5.77 | 5.77 | 5.98 | 5.73 | 3.82M |
| October 26, 2026 | 5.84 | 5.97 | 5.97 | 5.99 | 5.8 | 3.87M |
| October 23, 2026 | 5.8 | 5.84 | 5.84 | 5.84 | 5.58 | 6.69M |
| October 22, 2026 | 5.99 | 5.87 | 5.87 | 6.03 | 5.85 | 4.15M |
| October 21, 2026 | 6.14 | 6 | 6 | 6.17 | 5.97 | 4.67M |
| October 20, 2026 | 6.05 | 6.11 | 6.11 | 6.15 | 6.02 | 4.2M |
| October 19, 2026 | 6.05 | 6.05 | 6.05 | 6.13 | 5.96 | 6.2M |
| October 16, 2026 | 6.04 | 6.05 | 6.05 | 6.2 | 6.01 | 5.41M |
| October 15, 2026 | 6.09 | 6 | 6 | 6.1 | 5.94 | 5.48M |
| October 14, 2026 | 6.25 | 6.17 | 6.17 | 6.28 | 6.16 | 4.42M |
| October 13, 2026 | 6.22 | 6.24 | 6.24 | 6.26 | 6.1 | 5.93M |
| October 12, 2026 | 6.34 | 6.21 | 6.21 | 6.35 | 6.2 | 5.44M |
| October 09, 2026 | 6.21 | 6.33 | 6.33 | 6.35 | 6.13 | 7.62M |
| October 08, 2026 | 6.39 | 6.16 | 6.16 | 6.41 | 6.13 | 6.45M |
| September 30, 2026 | 6.26 | 6.29 | 6.29 | 6.33 | 6.14 | 7.69M |
| September 29, 2026 | 6.14 | 6.22 | 6.22 | 6.24 | 6.09 | 5.8M |
| September 28, 2026 | 6.26 | 6.11 | 6.11 | 6.29 | 6.07 | 6.39M |
| September 24, 2026 | 6.16 | 6.2 | 6.2 | 6.33 | 6.16 | 7.42M |
| September 23, 2026 | 6.21 | 6.19 | 6.19 | 6.4 | 6.11 | 10.69M |
| September 22, 2026 | 6.11 | 6.21 | 6.21 | 6.26 | 6.03 | 8.91M |
| September 21, 2026 | 5.88 | 6.12 | 6.12 | 6.15 | 5.87 | 8.56M |
| September 18, 2026 | 5.83 | 5.88 | 5.88 | 5.91 | 5.82 | 5.08M |
| September 17, 2026 | 5.76 | 5.83 | 5.83 | 5.84 | 5.7 | 5.29M |
| September 16, 2026 | 5.84 | 5.77 | 5.77 | 5.85 | 5.7 | 6.3M |
| September 15, 2026 | 6.08 | 5.79 | 5.79 | 6.1 | 5.79 | 9.15M |
| September 11, 2026 | 6.24 | 6.03 | 6.03 | 6.26 | 6.01 | 11.29M |
| September 10, 2026 | 6.27 | 6.27 | 6.27 | 6.43 | 6.22 | 11.1M |
| September 09, 2026 | 6.43 | 6.29 | 6.29 | 6.45 | 6.27 | 10.52M |
| September 08, 2026 | 6.45 | 6.44 | 6.44 | 6.46 | 6.33 | 12.65M |
| September 07, 2026 | 6.25 | 6.37 | 6.37 | 6.43 | 6.2 | 17.03M |
| September 04, 2026 | 6.13 | 6.27 | 6.27 | 6.65 | 6.13 | 27.88M |
| September 03, 2026 | 6.4 | 6.11 | 6.11 | 6.45 | 6.1 | 21.34M |
| September 02, 2026 | 6.39 | 6.41 | 6.41 | 6.5 | 6.23 | 22.26M |
| September 01, 2026 | 6.58 | 6.48 | 6.48 | 6.65 | 6.38 | 31.81M |
| August 31, 2026 | 6.7 | 6.58 | 6.58 | 7.17 | 6.52 | 49.26M |
| August 28, 2026 | 6.34 | 6.52 | 6.52 | 6.57 | 6.26 | 26.11M |
| August 27, 2026 | 6.5 | 6.4 | 6.4 | 6.7 | 6.33 | 33.32M |
| August 26, 2026 | 6.83 | 6.54 | 6.54 | 7.13 | 6.49 | 38.1M |
| August 25, 2026 | 6.56 | 6.7 | 6.7 | 6.86 | 6.26 | 49.2M |
| August 24, 2026 | 6.59 | 6.95 | 6.95 | 7.39 | 6.59 | 57.82M |
| August 21, 2026 | 7.65 | 6.95 | 6.95 | 7.95 | 6.9 | 72.57M |
| August 20, 2026 | 6.86 | 7.23 | 7.23 | 7.23 | 6.78 | 20.66M |
| August 19, 2026 | 6.15 | 6.57 | 6.57 | 6.57 | 6.15 | 13.56M |
| August 18, 2026 | 5.9 | 5.97 | 5.97 | 5.97 | 5.86 | 4.91M |
| August 17, 2026 | 5.94 | 5.9 | 5.9 | 5.94 | 5.79 | 3.78M |
| August 14, 2026 | 5.96 | 5.93 | 5.93 | 5.96 | 5.83 | 4.29M |
| August 13, 2026 | 6.02 | 5.92 | 5.92 | 6.02 | 5.88 | 6.67M |
| August 12, 2026 | 5.96 | 6.04 | 6.04 | 6.06 | 5.87 | 6.18M |
| August 11, 2026 | 6 | 5.93 | 5.93 | 6.01 | 5.9 | 5.1M |
AD
