Zbom Home Collection Co.,Ltd (603801.SS) SHH
Currency In CNY
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
AD
Currency In CNY
If you invested ¥1000 in Zbom Home Collection Co.,Ltd (603801.SS) since IPO date, it would be worth ¥616.56 as of September 11, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥412.73, while ¥1000 invested 1 year ago would be worth ¥601.8. This corresponds to total returns of -38.34%, -58.73%, -39.82%, respectively, with annualized returns of -5.12%, -16.23%, -39.82%.
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 |
|---|---|---|---|---|---|---|
| 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 |
| August 10, 2026 | 5.8 | 6 | 6 | 6.06 | 5.75 | 8.23M |
| August 07, 2026 | 5.85 | 5.77 | 5.77 | 5.92 | 5.71 | 6.61M |
| August 06, 2026 | 5.89 | 5.91 | 5.91 | 5.99 | 5.76 | 6.29M |
| August 05, 2026 | 5.89 | 5.85 | 5.85 | 5.95 | 5.8 | 6.5M |
| August 04, 2026 | 5.99 | 5.87 | 5.87 | 6.03 | 5.85 | 7.94M |
| August 03, 2026 | 5.81 | 5.97 | 5.97 | 5.99 | 5.75 | 9.81M |
| July 31, 2026 | 5.72 | 5.81 | 5.81 | 5.82 | 5.68 | 8.52M |
| July 30, 2026 | 5.95 | 5.77 | 5.77 | 5.96 | 5.72 | 14.73M |
| July 29, 2026 | 5.4 | 5.93 | 5.93 | 5.93 | 5.4 | 10.01M |
| July 28, 2026 | 5.33 | 5.39 | 5.39 | 5.43 | 5.3 | 3.72M |
| July 27, 2026 | 5.18 | 5.33 | 5.33 | 5.36 | 5.14 | 4.7M |
| July 24, 2026 | 5.29 | 5.18 | 5.18 | 5.36 | 5.16 | 4.36M |
| July 23, 2026 | 5.26 | 5.34 | 5.34 | 5.35 | 5.19 | 4.3M |
| July 22, 2026 | 5.33 | 5.25 | 5.25 | 5.38 | 5.2 | 6.05M |
| July 21, 2026 | 5.55 | 5.35 | 5.35 | 5.62 | 5.3 | 8.52M |
| July 20, 2026 | 5.64 | 5.53 | 5.53 | 5.74 | 5.47 | 6.65M |
| July 17, 2026 | 5.78 | 5.64 | 5.64 | 5.92 | 5.6 | 7.04M |
| July 16, 2026 | 5.67 | 5.75 | 5.75 | 5.78 | 5.58 | 5.34M |
| July 15, 2026 | 5.51 | 5.68 | 5.68 | 5.74 | 5.49 | 6.14M |
| July 14, 2026 | 5.33 | 5.57 | 5.57 | 5.66 | 5.33 | 8.8M |
| July 13, 2026 | 5.49 | 5.4 | 5.4 | 5.53 | 5.38 | 6.26M |
| July 10, 2026 | 5.39 | 5.5 | 5.5 | 5.59 | 5.27 | 7.61M |
| July 09, 2026 | 5.46 | 5.38 | 5.38 | 5.53 | 5.35 | 5.2M |
| July 08, 2026 | 5.51 | 5.51 | 5.51 | 5.54 | 5.4 | 4.21M |
| July 07, 2026 | 5.7 | 5.51 | 5.51 | 5.7 | 5.49 | 3.66M |
| July 06, 2026 | 5.64 | 5.68 | 5.68 | 5.74 | 5.63 | 4.52M |
| July 03, 2026 | 5.7 | 5.69 | 5.69 | 5.74 | 5.58 | 5.46M |
| July 02, 2026 | 5.68 | 5.62 | 5.62 | 5.8 | 5.53 | 6.27M |
| July 01, 2026 | 5.4 | 5.62 | 5.62 | 5.66 | 5.4 | 4.96M |
| June 30, 2026 | 5.54 | 5.43 | 5.43 | 5.56 | 5.37 | 4.35M |
| June 29, 2026 | 5.56 | 5.54 | 5.54 | 5.61 | 5.36 | 5.44M |
| June 26, 2026 | 5.62 | 5.56 | 5.56 | 5.7 | 5.45 | 7.67M |
| June 25, 2026 | 5.76 | 5.63 | 5.63 | 5.77 | 5.6 | 5.29M |
| June 24, 2026 | 6.05 | 5.76 | 5.76 | 6.11 | 5.74 | 6.19M |
| June 23, 2026 | 6.01 | 6.05 | 6.05 | 6.18 | 5.98 | 6.13M |
| June 22, 2026 | 6.43 | 6.47 | 6.47 | 6.49 | 6.24 | 5.94M |
| June 18, 2026 | 6.37 | 6.42 | 6.42 | 6.48 | 6.31 | 3.04M |