Zbom Home Collection Co.,Ltd (603801.SS) SHH
7.11
-0.33(-4.44%)
Currency In CNY
- General
- Statistics
- Historical Data
- Profile
- Financials
7.11
-0.33(-4.44%)
Currency In CNY
If you invested ¥1000 in Zbom Home Collection Co.,Ltd (603801.SS) since IPO date, it would be worth ¥726.99 as of June 03, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥309.67, while ¥1000 invested 1 year ago would be worth ¥723.3. This corresponds to total returns of -27.3%, -69.03%, -27.67%, respectively, with annualized returns of -3.51%, -20.89%, -27.67%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| June 02, 2026 | 7.66 | 7.44 | 7.44 | 7.69 | 7.35 | 5.25M |
| June 01, 2026 | 7.45 | 7.65 | 7.65 | 7.67 | 7.36 | 3.52M |
| May 29, 2026 | 7.56 | 7.45 | 7.45 | 7.68 | 7.41 | 2.89M |
| May 28, 2026 | 7.58 | 7.51 | 7.51 | 7.65 | 7.48 | 2.39M |
| May 27, 2026 | 7.81 | 7.57 | 7.57 | 7.81 | 7.52 | 2.67M |
| May 26, 2026 | 7.85 | 7.82 | 7.82 | 7.85 | 7.74 | 2.08M |
| May 25, 2026 | 7.93 | 7.85 | 7.85 | 7.98 | 7.8 | 1.82M |
| May 22, 2026 | 7.93 | 7.92 | 7.92 | 7.98 | 7.84 | 1.53M |
| May 21, 2026 | 8.13 | 7.91 | 7.91 | 8.2 | 7.91 | 2.59M |
| May 20, 2026 | 8.35 | 8.13 | 8.13 | 8.35 | 8.08 | 2.2M |
| May 19, 2026 | 8.13 | 8.3 | 8.3 | 8.33 | 8.13 | 2.15M |
| May 18, 2026 | 8.48 | 8.2 | 8.2 | 8.48 | 8.11 | 4.63M |
| May 15, 2026 | 8.63 | 8.51 | 8.51 | 8.63 | 8.49 | 3.24M |
| May 14, 2026 | 8.86 | 8.61 | 8.61 | 8.89 | 8.58 | 3.41M |
| May 13, 2026 | 8.95 | 8.84 | 8.84 | 8.97 | 8.78 | 5.2M |
| May 12, 2026 | 8.77 | 9 | 9 | 9.38 | 8.74 | 11.84M |
| May 11, 2026 | 8.62 | 8.77 | 8.77 | 8.85 | 8.61 | 4.57M |
| May 08, 2026 | 8.55 | 8.6 | 8.6 | 8.62 | 8.46 | 3.01M |
| May 07, 2026 | 8.62 | 8.53 | 8.53 | 8.65 | 8.48 | 3.95M |
| May 06, 2026 | 8.74 | 8.61 | 8.61 | 8.74 | 8.6 | 3.6M |
| April 30, 2026 | 8.7 | 8.74 | 8.74 | 8.83 | 8.54 | 5.75M |
| April 29, 2026 | 8.69 | 8.91 | 8.91 | 8.94 | 8.67 | 3.11M |
| April 28, 2026 | 8.85 | 8.72 | 8.72 | 8.86 | 8.66 | 3.12M |
| April 27, 2026 | 8.92 | 8.82 | 8.82 | 8.92 | 8.7 | 2.83M |
| April 24, 2026 | 8.94 | 8.9 | 8.9 | 8.99 | 8.84 | 2.11M |
| April 23, 2026 | 8.91 | 8.99 | 8.99 | 9 | 8.9 | 1.89M |
| April 22, 2026 | 9 | 8.94 | 8.94 | 9.04 | 8.93 | 1.33M |
| April 21, 2026 | 8.97 | 9.05 | 9.05 | 9.06 | 8.94 | 1.99M |
| April 20, 2026 | 8.9 | 8.96 | 8.96 | 8.98 | 8.84 | 2.22M |
| April 17, 2026 | 9.05 | 8.9 | 8.9 | 9.06 | 8.83 | 3.12M |
| April 16, 2026 | 9.05 | 9.03 | 9.03 | 9.1 | 9.01 | 2.37M |
| April 15, 2026 | 9.11 | 9.03 | 9.03 | 9.11 | 9.03 | 1.45M |
| April 14, 2026 | 9.11 | 9.08 | 9.08 | 9.14 | 9.01 | 2.33M |
| April 13, 2026 | 9.11 | 9.09 | 9.09 | 9.12 | 9 | 1.99M |
| April 10, 2026 | 9.07 | 9.1 | 9.1 | 9.17 | 9.07 | 1.75M |
| April 09, 2026 | 9.11 | 9.05 | 9.05 | 9.13 | 9.03 | 1.84M |
| April 08, 2026 | 9.12 | 9.16 | 9.16 | 9.16 | 9.09 | 2.18M |
| April 07, 2026 | 8.99 | 9.03 | 9.03 | 9.04 | 8.92 | 1.06M |
| 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 | 9.58 | 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 |