Zbom Home Collection Co.,Ltd (SHA:603801)
China · Delayed Price · Currency is CNY 9.26
-0.23 (-2.42%)
Mar 20, 2026, 3:00 PM CST
SHA:603801 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 20, 2026 | 9.50 | 9.53 | 9.33 | 9.45 | - | -0.42% | 2,704,600 |
| Mar 19, 2026 | 9.56 | 9.65 | 9.48 | 9.49 | 9.49 | -1.76% | 3,535,028 |
| Mar 18, 2026 | 9.87 | 9.92 | 9.61 | 9.66 | 9.66 | -1.02% | 7,110,800 |
| Mar 17, 2026 | 9.88 | 9.95 | 9.72 | 9.76 | 9.76 | -1.21% | 8,176,300 |
| Mar 16, 2026 | 9.53 | 9.89 | 9.49 | 9.88 | 9.88 | 4.11% | 11,155,209 |
| Mar 13, 2026 | 9.46 | 9.57 | 9.40 | 9.49 | 9.49 | 0.64% | 3,579,592 |
| Mar 12, 2026 | 9.60 | 9.63 | 9.42 | 9.43 | 9.43 | -1.46% | 3,048,883 |
| Mar 11, 2026 | 9.64 | 9.68 | 9.55 | 9.57 | 9.57 | -0.10% | 3,614,300 |
| Mar 10, 2026 | 9.51 | 9.66 | 9.48 | 9.58 | 9.58 | 1.05% | 5,569,500 |
| Mar 9, 2026 | 9.32 | 9.53 | 9.27 | 9.48 | 9.48 | 1.39% | 5,497,157 |
| Mar 6, 2026 | 9.24 | 9.38 | 9.22 | 9.35 | 9.35 | 1.19% | 3,671,741 |
| Mar 5, 2026 | 9.28 | 9.31 | 9.24 | 9.24 | 9.24 | 0.54% | 2,620,300 |
| Mar 4, 2026 | 9.26 | 9.27 | 9.14 | 9.19 | 9.19 | -0.97% | 4,691,140 |
| Mar 3, 2026 | 9.29 | 9.39 | 9.26 | 9.28 | 9.28 | -0.32% | 5,350,549 |
| Mar 2, 2026 | 9.46 | 9.51 | 9.25 | 9.31 | 9.31 | -2.62% | 6,109,995 |
| Feb 27, 2026 | 9.46 | 9.57 | 9.45 | 9.56 | 9.56 | 0.84% | 2,908,920 |
| Feb 26, 2026 | 9.58 | 9.64 | 9.44 | 9.48 | 9.48 | -1.25% | 5,238,040 |
| Feb 25, 2026 | 9.47 | 9.73 | 9.46 | 9.60 | 9.60 | 1.59% | 7,313,284 |
| Feb 24, 2026 | 9.40 | 9.46 | 9.40 | 9.45 | 9.45 | 0.85% | 3,612,496 |
| Feb 13, 2026 | 9.45 | 9.49 | 9.36 | 9.37 | 9.37 | -0.85% | 3,902,500 |
| Feb 12, 2026 | 9.66 | 9.67 | 9.43 | 9.45 | 9.45 | -2.28% | 5,846,656 |
| Feb 11, 2026 | 9.67 | 9.73 | 9.62 | 9.67 | 9.67 | -0.21% | 3,194,300 |
| Feb 10, 2026 | 9.80 | 9.81 | 9.69 | 9.69 | 9.69 | -0.82% | 3,036,580 |
| Feb 9, 2026 | 9.78 | 9.80 | 9.69 | 9.77 | 9.77 | 0.83% | 3,518,184 |
| Feb 6, 2026 | 9.75 | 9.78 | 9.66 | 9.69 | 9.69 | -0.62% | 3,472,300 |
| Feb 5, 2026 | 9.87 | 9.87 | 9.74 | 9.75 | 9.75 | -0.51% | 4,048,218 |
| Feb 4, 2026 | 9.54 | 9.85 | 9.41 | 9.80 | 9.80 | 3.16% | 8,908,427 |
| Feb 3, 2026 | 9.58 | 9.63 | 9.48 | 9.50 | 9.50 | 0.21% | 5,082,612 |
| Feb 2, 2026 | 9.74 | 9.84 | 9.48 | 9.48 | 9.48 | -3.27% | 5,723,857 |
| Jan 30, 2026 | 9.82 | 9.85 | 9.69 | 9.80 | 9.80 | -0.41% | 8,376,920 |
| Jan 29, 2026 | 9.75 | 9.89 | 9.68 | 9.84 | 9.84 | 0.72% | 8,159,070 |
| Jan 28, 2026 | 9.60 | 9.79 | 9.60 | 9.77 | 9.77 | 1.24% | 7,805,137 |
| Jan 27, 2026 | 9.70 | 9.74 | 9.55 | 9.65 | 9.65 | -0.62% | 6,125,704 |
| Jan 26, 2026 | 9.76 | 9.80 | 9.67 | 9.71 | 9.71 | -0.61% | 5,809,195 |
| Jan 23, 2026 | 9.67 | 9.85 | 9.62 | 9.77 | 9.77 | 0.62% | 8,228,508 |
| Jan 22, 2026 | 9.52 | 9.79 | 9.43 | 9.71 | 9.71 | 1.89% | 10,364,380 |
| Jan 21, 2026 | 9.56 | 9.58 | 9.50 | 9.53 | 9.53 | -0.63% | 3,292,080 |
| Jan 20, 2026 | 9.45 | 9.63 | 9.42 | 9.59 | 9.59 | 1.59% | 6,722,631 |
| Jan 19, 2026 | 9.40 | 9.45 | 9.37 | 9.44 | 9.44 | 0.32% | 3,102,382 |
| Jan 16, 2026 | 9.55 | 9.61 | 9.39 | 9.41 | 9.41 | -1.26% | 5,366,301 |
| Jan 15, 2026 | 9.31 | 9.70 | 9.31 | 9.53 | 9.53 | 2.03% | 10,202,710 |
| Jan 14, 2026 | 9.38 | 9.42 | 9.27 | 9.34 | 9.34 | -0.21% | 4,876,827 |
| Jan 13, 2026 | 9.37 | 9.45 | 9.32 | 9.36 | 9.36 | - | 4,755,522 |
| Jan 12, 2026 | 9.31 | 9.38 | 9.28 | 9.36 | 9.36 | 0.65% | 4,538,527 |
| Jan 9, 2026 | 9.30 | 9.34 | 9.26 | 9.30 | 9.30 | - | 3,245,104 |
| Jan 8, 2026 | 9.23 | 9.32 | 9.23 | 9.30 | 9.30 | 0.65% | 3,250,832 |
| Jan 7, 2026 | 9.26 | 9.28 | 9.23 | 9.24 | 9.24 | -0.22% | 3,525,903 |
| Jan 6, 2026 | 9.24 | 9.26 | 9.21 | 9.26 | 9.26 | 0.33% | 3,886,496 |
| Jan 5, 2026 | 9.19 | 9.23 | 9.14 | 9.23 | 9.23 | 0.87% | 3,413,716 |
| Dec 31, 2025 | 9.15 | 9.17 | 9.12 | 9.15 | 9.15 | - | 1,911,832 |