Skip to main content
logo
ZOY Home Furnishing Co.,Ltd (SHA:603709)
China flag China · Delayed Price · Currency is CNY
19.52
-0.15 (-0.76%)
Apr 30, 2026, 3:00 PM CST

SHA:603709 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 30, 202619.5520.0419.3219.5219.52-0.76%6,199,342
Apr 29, 202618.8419.8918.8419.6719.673.91%6,239,129
Apr 28, 202618.5719.3018.2018.9318.933.39%7,685,744
Apr 27, 202617.8718.5017.7818.3118.310.83%7,272,400
Apr 24, 202619.0919.7718.1618.1618.16-4.87%14,366,844
Apr 23, 202617.2019.0916.9419.0919.0910.03%8,123,340
Apr 22, 202617.0118.0716.7917.3517.352.42%2,958,400
Apr 21, 202616.8417.1016.8416.9416.94-0.35%939,700
Apr 20, 202616.9117.2016.7917.0017.001.13%1,362,380
Apr 17, 202617.0117.1116.6116.8116.81-1.23%1,458,800
Apr 16, 202616.6317.1416.5017.0217.022.78%1,469,800
Apr 15, 202616.7416.8016.5016.5616.56-0.66%1,215,392
Apr 14, 202617.0017.0016.2216.6716.67-0.42%1,662,626
Apr 13, 202617.0017.1016.6116.7416.74-1.47%1,863,500
Apr 10, 202616.6017.1516.6016.9916.992.35%1,693,360
Apr 9, 202617.1117.1116.5416.6016.60-2.70%1,771,100
Apr 8, 202617.3017.3016.9017.0617.063.14%1,904,100
Apr 7, 202616.0116.6515.8916.5416.543.31%2,098,360
Apr 3, 202616.6916.7315.9816.0116.01-3.67%1,877,338
Apr 2, 202617.1217.1316.4816.6216.62-2.98%2,081,700
Apr 1, 202617.2017.6716.9017.1317.131.60%2,022,254
Mar 31, 202617.2417.6116.8216.8616.86-2.15%1,954,416
Mar 30, 202616.8117.2916.7317.2317.230.47%1,732,900
Mar 27, 202616.6817.4616.4417.1517.152.27%2,338,200
Mar 26, 202617.2617.2816.6616.7716.77-2.33%1,513,500
Mar 25, 202616.8817.4516.8117.1717.172.26%2,928,600
Mar 24, 202616.3016.8415.8316.7916.797.63%3,990,431
Mar 23, 202616.6516.6515.4115.6015.60-7.25%3,087,132
Mar 20, 202617.4617.6816.7516.8216.82-3.56%2,275,679
Mar 19, 202617.8818.0217.3617.4417.44-3.59%2,335,972
Mar 18, 202617.8418.1417.6318.0918.091.46%1,656,200
Mar 17, 202618.0018.4817.7817.8317.83-0.72%2,563,926
Mar 16, 202617.9118.4417.7517.9617.96-1.05%2,611,338
Mar 13, 202617.8618.6017.7118.1518.151.00%2,487,424
Mar 12, 202618.4818.5017.9417.9717.97-2.34%1,696,826
Mar 11, 202618.6818.8518.2518.4018.40-1.76%2,004,260
Mar 10, 202618.1318.7518.0718.7318.734.23%2,346,888
Mar 9, 202618.1918.3117.6817.9717.97-2.12%2,566,102
Mar 6, 202617.5818.4417.5318.3618.363.73%2,410,780
Mar 5, 202617.7018.1617.5417.7017.700.40%1,832,526
Mar 4, 202617.5517.9317.4817.6317.63-0.28%1,776,597
Mar 3, 202618.4818.6917.6517.6817.68-3.81%2,036,300
Mar 2, 202618.6818.8518.1018.3818.38-3.26%3,202,880
Feb 27, 202618.6519.0418.6519.0019.001.44%1,768,534
Feb 26, 202619.0619.2018.6118.7318.73-1.73%2,124,600
Feb 25, 202619.1719.3619.0219.0619.06-0.52%1,579,000
Feb 24, 202618.8319.1818.8119.1619.162.08%2,094,929
Feb 13, 202618.9519.1018.5618.7718.770.64%2,178,480
Feb 12, 202619.0519.0918.6018.6518.65-2.30%2,235,510
Feb 11, 202619.0119.2018.8219.0919.090.21%2,109,488