A-Zenith Home Furnishings Co., Ltd. (SHA:603389)
China · Delayed Price · Currency is CNY 47.72
-0.54 (-1.12%)
At close: Feb 27, 2026
A-Zenith Home Furnishings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 48.01 | 48.60 | 47.61 | 47.72 | 47.72 | -1.12% | 1,345,420 |
| Feb 26, 2026 | 47.99 | 48.99 | 46.93 | 48.26 | 48.26 | 0.44% | 1,539,000 |
| Feb 25, 2026 | 48.00 | 48.40 | 46.80 | 48.05 | 48.05 | 3.94% | 2,561,800 |
| Feb 24, 2026 | 44.80 | 46.23 | 44.26 | 46.23 | 46.23 | 5.00% | 1,017,900 |
| Feb 13, 2026 | 45.00 | 45.40 | 43.00 | 44.03 | 44.03 | 1.29% | 2,126,740 |
| Feb 12, 2026 | 41.80 | 43.47 | 41.48 | 43.47 | 43.47 | 5.00% | 1,303,060 |
| Feb 11, 2026 | 42.63 | 43.25 | 41.20 | 41.40 | 41.40 | -2.50% | 1,750,260 |
| Feb 10, 2026 | 44.90 | 45.40 | 42.46 | 42.46 | 42.46 | -4.97% | 2,495,700 |
| Feb 9, 2026 | 44.01 | 45.58 | 43.70 | 44.68 | 44.68 | -1.80% | 1,608,220 |
| Feb 6, 2026 | 47.00 | 47.18 | 45.00 | 45.50 | 45.50 | 0.04% | 1,447,700 |
| Feb 5, 2026 | 45.02 | 46.59 | 44.69 | 45.48 | 45.48 | 1.02% | 1,314,340 |
| Feb 4, 2026 | 46.00 | 46.55 | 44.35 | 45.02 | 45.02 | -3.29% | 1,512,520 |
| Feb 3, 2026 | 48.96 | 49.50 | 46.55 | 46.55 | 46.55 | -5.00% | 2,845,620 |
| Feb 2, 2026 | 50.35 | 51.50 | 48.85 | 49.00 | 49.00 | -0.26% | 2,026,760 |
| Jan 30, 2026 | 49.50 | 50.50 | 48.10 | 49.13 | 49.13 | 0.06% | 1,335,073 |
| Jan 29, 2026 | 49.10 | 51.50 | 49.10 | 49.10 | 49.10 | -2.71% | 1,484,920 |
| Jan 28, 2026 | 50.00 | 50.96 | 48.62 | 50.47 | 50.47 | 1.35% | 1,710,740 |
| Jan 27, 2026 | 48.71 | 50.66 | 48.68 | 49.80 | 49.80 | 2.26% | 1,124,260 |
| Jan 26, 2026 | 46.27 | 48.96 | 46.20 | 48.70 | 48.70 | 1.04% | 1,437,440 |
| Jan 23, 2026 | 48.50 | 49.88 | 48.00 | 48.20 | 48.20 | -3.48% | 2,185,740 |
| Jan 22, 2026 | 51.00 | 51.80 | 49.71 | 49.94 | 49.94 | -3.31% | 2,264,282 |
| Jan 21, 2026 | 49.50 | 51.65 | 49.50 | 51.65 | 51.65 | 5.00% | 2,844,302 |
| Jan 20, 2026 | 48.00 | 49.30 | 47.20 | 49.19 | 49.19 | 2.93% | 1,576,820 |
| Jan 19, 2026 | 48.20 | 49.45 | 46.12 | 47.79 | 47.79 | -1.20% | 2,102,920 |
| Jan 16, 2026 | 46.07 | 48.37 | 45.60 | 48.37 | 48.37 | 4.99% | 2,683,400 |
| Jan 15, 2026 | 45.00 | 46.60 | 44.20 | 46.07 | 46.07 | 3.20% | 1,737,520 |
| Jan 14, 2026 | 44.89 | 45.94 | 43.57 | 44.64 | 44.64 | -1.63% | 2,295,120 |
| Jan 13, 2026 | 45.34 | 47.29 | 45.30 | 45.38 | 45.38 | 0.09% | 2,297,520 |
| Jan 12, 2026 | 42.10 | 45.34 | 41.02 | 45.34 | 45.34 | 5.00% | 4,462,160 |
| Jan 9, 2026 | 45.20 | 45.41 | 43.18 | 43.18 | 43.18 | -4.99% | 4,023,460 |
| Jan 8, 2026 | 45.98 | 46.45 | 43.90 | 45.45 | 45.45 | 1.16% | 2,614,693 |
| Jan 7, 2026 | 45.85 | 46.12 | 44.49 | 44.93 | 44.93 | -2.01% | 2,397,240 |
| Jan 6, 2026 | 46.20 | 46.62 | 44.50 | 45.85 | 45.85 | 0.99% | 2,496,180 |
| Jan 5, 2026 | 45.16 | 47.42 | 43.99 | 45.40 | 45.40 | 0.53% | 3,536,675 |
| Dec 31, 2025 | 48.20 | 49.77 | 45.16 | 45.16 | 45.16 | -5.01% | 4,180,455 |
| Dec 30, 2025 | 45.50 | 47.54 | 45.30 | 47.54 | 47.54 | 4.99% | 2,289,942 |
| Dec 29, 2025 | 43.03 | 45.60 | 43.03 | 45.28 | 45.28 | 4.09% | 2,609,410 |
| Dec 26, 2025 | 44.00 | 45.15 | 40.97 | 43.50 | 43.50 | 1.16% | 4,675,450 |
| Dec 25, 2025 | 42.49 | 43.00 | 41.76 | 43.00 | 43.00 | 5.01% | 1,717,820 |
| Dec 24, 2025 | 38.30 | 40.95 | 38.30 | 40.95 | 40.95 | 5.00% | 2,864,460 |
| Dec 23, 2025 | 38.20 | 39.20 | 37.80 | 39.00 | 39.00 | 4.00% | 2,228,280 |
| Dec 22, 2025 | 35.60 | 38.42 | 35.60 | 37.50 | 37.50 | 2.46% | 3,450,840 |
| Dec 19, 2025 | 36.60 | 36.60 | 34.50 | 36.60 | 36.60 | 4.99% | 4,684,060 |
| Dec 18, 2025 | 34.86 | 34.86 | 34.86 | 34.86 | 34.86 | 5.00% | 110,700 |
| Dec 17, 2025 | 30.04 | 33.20 | 30.04 | 33.20 | 33.20 | 5.00% | 3,668,000 |
| Dec 16, 2025 | 31.62 | 31.62 | 31.62 | 31.62 | 31.62 | -4.99% | 1,129,900 |
| Dec 15, 2025 | 33.28 | 33.28 | 33.28 | 33.28 | 33.28 | -5.00% | 1,079,900 |
| Dec 12, 2025 | 35.03 | 35.94 | 35.03 | 35.03 | 35.03 | -4.99% | 2,354,500 |
| Dec 11, 2025 | 36.87 | 37.42 | 36.87 | 36.87 | 36.87 | -5.00% | 1,602,860 |
| Dec 10, 2025 | 39.02 | 39.39 | 38.81 | 38.81 | 38.81 | -4.99% | 1,216,100 |