Zbom Home Collection Co.,Ltd (SHA:603801)
China · Delayed Price · Currency is CNY 10.19
+0.07 (0.69%)
Aug 13, 2025, 2:45 PM CST
SHA:603801 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 12, 2025 | 10.09 | 10.22 | 10.06 | 10.12 | 10.12 | 0.30% | 8,171,245 |
| Aug 11, 2025 | 10.04 | 10.10 | 10.02 | 10.09 | 10.09 | 0.70% | 5,139,443 |
| Aug 8, 2025 | 10.04 | 10.06 | 9.98 | 10.02 | 10.02 | -0.10% | 4,440,600 |
| Aug 7, 2025 | 10.03 | 10.07 | 10.01 | 10.03 | 10.03 | -0.10% | 4,619,122 |
| Aug 6, 2025 | 10.01 | 10.07 | 9.96 | 10.04 | 10.04 | 0.20% | 4,830,460 |
| Aug 5, 2025 | 10.04 | 10.05 | 9.98 | 10.02 | 10.02 | 0.20% | 4,880,068 |
| Aug 4, 2025 | 9.88 | 10.05 | 9.82 | 10.00 | 10.00 | 0.60% | 5,044,336 |
| Aug 1, 2025 | 9.95 | 9.98 | 9.85 | 9.94 | 9.94 | 0.10% | 6,489,200 |
| Jul 31, 2025 | 10.11 | 10.12 | 9.92 | 9.93 | 9.93 | -2.17% | 10,394,492 |
| Jul 30, 2025 | 10.05 | 10.29 | 10.03 | 10.15 | 10.15 | 1.20% | 11,847,618 |
| Jul 29, 2025 | 10.30 | 10.30 | 9.98 | 10.03 | 10.03 | -2.53% | 19,046,547 |
| Jul 28, 2025 | 10.40 | 10.40 | 10.25 | 10.29 | 10.29 | -1.06% | 7,960,151 |
| Jul 25, 2025 | 10.35 | 10.44 | 10.30 | 10.40 | 10.40 | 0.58% | 10,944,843 |
| Jul 24, 2025 | 10.32 | 10.39 | 10.27 | 10.34 | 10.34 | 0.19% | 11,494,403 |
| Jul 23, 2025 | 10.27 | 10.46 | 10.25 | 10.32 | 10.32 | 0.29% | 12,779,065 |
| Jul 22, 2025 | 10.25 | 10.30 | 10.17 | 10.29 | 10.29 | 0.10% | 9,822,305 |
| Jul 21, 2025 | 10.34 | 10.35 | 10.25 | 10.28 | 10.28 | - | 10,321,640 |
| Jul 18, 2025 | 10.15 | 10.30 | 10.12 | 10.28 | 10.28 | 1.28% | 12,469,729 |
| Jul 17, 2025 | 10.21 | 10.32 | 10.12 | 10.15 | 10.15 | -0.88% | 12,887,968 |
| Jul 16, 2025 | 10.23 | 10.26 | 10.17 | 10.24 | 10.24 | 0.49% | 9,094,476 |
| Jul 15, 2025 | 10.27 | 10.28 | 10.14 | 10.19 | 10.19 | -0.68% | 11,947,639 |
| Jul 14, 2025 | 10.27 | 10.39 | 10.23 | 10.26 | 10.26 | -1.25% | 17,881,846 |
| Jul 11, 2025 | 10.50 | 10.76 | 10.34 | 10.39 | 10.39 | -2.72% | 35,951,458 |
| Jul 10, 2025 | 10.55 | 10.84 | 10.48 | 10.68 | 10.68 | -2.82% | 47,586,576 |
| Jul 9, 2025 | 9.80 | 10.99 | 9.77 | 10.99 | 10.99 | 10.01% | 45,405,673 |
| Jul 8, 2025 | 9.61 | 10.23 | 9.59 | 9.99 | 9.99 | 3.95% | 19,963,025 |
| Jul 7, 2025 | 9.59 | 9.70 | 9.56 | 9.61 | 9.61 | 0.42% | 3,977,800 |
| Jul 4, 2025 | 9.70 | 9.70 | 9.56 | 9.57 | 9.57 | -1.44% | 4,020,159 |
| Jul 3, 2025 | 9.64 | 9.71 | 9.61 | 9.71 | 9.71 | 0.73% | 4,051,112 |
| Jul 2, 2025 | 9.58 | 9.65 | 9.53 | 9.64 | 9.64 | 0.42% | 3,248,433 |
| Jul 1, 2025 | 9.68 | 9.69 | 9.54 | 9.60 | 9.60 | -0.93% | 3,952,189 |
| Jun 30, 2025 | 9.61 | 9.71 | 9.58 | 9.69 | 9.69 | 0.94% | 3,272,519 |
| Jun 27, 2025 | 9.54 | 9.67 | 9.54 | 9.60 | 9.60 | - | 2,760,716 |
| Jun 26, 2025 | 9.56 | 9.71 | 9.50 | 9.60 | 9.60 | 0.42% | 5,783,408 |
| Jun 25, 2025 | 9.52 | 9.56 | 9.45 | 9.56 | 9.56 | 0.63% | 4,483,075 |
| Jun 24, 2025 | 9.37 | 9.50 | 9.35 | 9.50 | 9.50 | 1.50% | 3,613,520 |
| Jun 23, 2025 | 9.30 | 9.37 | 9.23 | 9.36 | 9.36 | 0.11% | 2,677,524 |
| Jun 20, 2025 | 9.40 | 9.51 | 9.31 | 9.35 | 9.35 | -0.53% | 3,211,284 |
| Jun 19, 2025 | 9.53 | 9.53 | 9.37 | 9.40 | 9.40 | -1.26% | 3,287,525 |
| Jun 18, 2025 | 9.72 | 9.77 | 9.45 | 9.52 | 9.52 | -8.02% | 6,605,047 |
| Jun 17, 2025 | 10.38 | 10.50 | 10.34 | 10.35 | 9.75 | - | 5,716,850 |
| Jun 16, 2025 | 10.26 | 10.37 | 10.22 | 10.35 | 9.75 | 0.88% | 4,425,228 |
| Jun 13, 2025 | 10.48 | 10.50 | 10.25 | 10.26 | 9.67 | -2.10% | 9,803,015 |
| Jun 12, 2025 | 10.65 | 10.65 | 10.46 | 10.48 | 9.87 | -0.29% | 6,815,578 |
| Jun 11, 2025 | 10.36 | 10.53 | 10.36 | 10.51 | 9.90 | 0.96% | 5,183,028 |
| Jun 10, 2025 | 10.48 | 10.52 | 10.29 | 10.41 | 9.81 | -0.48% | 4,580,580 |
| Jun 9, 2025 | 10.35 | 10.55 | 10.25 | 10.46 | 9.85 | 1.06% | 5,901,609 |
| Jun 6, 2025 | 10.41 | 10.42 | 10.30 | 10.35 | 9.75 | -0.48% | 4,177,252 |
| Jun 5, 2025 | 10.55 | 10.58 | 10.33 | 10.40 | 9.80 | -1.33% | 7,339,220 |
| Jun 4, 2025 | 10.39 | 10.65 | 10.39 | 10.54 | 9.93 | 1.05% | 8,760,464 |