Skip to main content
logo
ZOY Home Furnishing Co.,Ltd (SHA:603709)
China flag China · Delayed Price · Currency is CNY
17.81
-0.06 (-0.34%)
Feb 3, 2026, 9:55 AM CST

SHA:603709 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 30, 202617.7018.0317.3517.9917.991.81%2,869,592
Jan 29, 202617.5218.1617.5117.6717.670.17%3,078,404
Jan 28, 202618.1918.1917.5617.6417.64-2.60%2,337,256
Jan 27, 202618.0818.3117.4718.1118.110.17%3,407,356
Jan 26, 202618.1618.5917.9318.0818.08-0.71%3,673,400
Jan 23, 202618.5618.6217.9618.2118.21-1.51%5,953,532
Jan 22, 202618.3918.6317.9418.4918.491.09%4,620,216
Jan 21, 202617.3718.4517.1318.2918.294.57%5,966,200
Jan 20, 202617.7317.8117.2917.4917.49-1.24%3,393,524
Jan 19, 202617.1217.8217.1117.7117.712.49%4,347,186
Jan 16, 202617.3417.4417.0417.2817.28-0.92%4,325,000
Jan 15, 202618.0518.1517.1717.4417.44-2.46%7,072,542
Jan 14, 202617.3817.9017.2917.8817.883.35%8,439,560
Jan 13, 202617.1417.3916.8017.3017.301.47%5,545,215
Jan 12, 202617.2417.2416.8017.0517.050.47%4,202,180
Jan 9, 202616.8017.0816.6816.9716.970.83%4,664,129
Jan 8, 202616.6816.8616.5716.8316.830.54%3,853,476
Jan 7, 202616.6616.7716.4316.7416.740.60%4,039,722
Jan 6, 202616.5816.7016.4616.6416.640.48%4,144,764
Jan 5, 202616.3916.7516.1916.5616.561.47%4,769,166
Dec 31, 202516.4116.4915.9016.3216.32-0.37%6,497,864
Dec 30, 202516.8516.8516.3216.3816.38-2.96%5,900,557
Dec 29, 202516.6116.9116.5316.8816.881.63%5,474,933
Dec 26, 202516.4916.7716.4416.6116.610.67%5,826,100
Dec 25, 202516.7116.7416.3416.5016.50-0.66%6,281,995
Dec 24, 202516.4016.6716.3016.6116.610.97%5,999,624
Dec 23, 202517.0317.0316.3416.4516.45-2.72%7,806,463
Dec 22, 202517.3517.5516.9016.9116.91-4.52%10,385,560
Dec 19, 202517.3517.7316.6517.7117.712.19%13,263,630
Dec 18, 202517.7018.2817.3317.3317.33-3.02%13,127,096
Dec 17, 202518.1818.8417.8717.8717.87-10.02%16,623,761
Dec 16, 202519.8620.5019.8619.8619.86-10.01%10,465,860
Dec 15, 202524.9926.2221.4622.0722.07-7.42%29,694,140
Dec 12, 202521.8423.8421.8423.8423.8410.01%9,271,829
Dec 11, 202519.7221.6718.5021.6721.6710.00%12,217,220
Dec 10, 202517.8019.7017.5319.7019.709.99%20,864,457
Dec 9, 202517.5418.2817.1017.9117.91-4.28%13,712,661
Dec 8, 202517.6819.6917.5118.7118.712.63%18,773,272
Dec 5, 202517.0818.2316.5218.2318.2310.02%12,513,300
Dec 4, 202515.0416.5714.8316.5716.5710.03%4,541,832
Dec 3, 202515.3915.3914.9515.0615.06-1.83%2,366,531
Dec 2, 202515.5215.5215.1315.3415.34-0.84%2,847,653
Dec 1, 202515.6716.4115.3815.4715.47-1.21%3,796,400
Nov 28, 202515.3915.7515.0915.6615.662.35%3,069,588
Nov 27, 202515.0415.4114.9615.3015.302.14%2,486,286
Nov 26, 202515.3815.5714.9314.9814.98-1.83%2,425,356
Nov 25, 202515.3415.4715.2015.2615.260.79%1,986,200
Nov 24, 202514.8015.2914.7315.1415.143.06%3,666,468
Nov 21, 202515.7415.9014.5514.6914.69-6.85%3,859,074
Nov 20, 202516.1416.2815.5915.7715.77-2.05%2,884,428