Zbom Home Collection Co.,Ltd (SHA:603801)
China · Delayed Price · Currency is CNY 9.56
+0.08 (0.84%)
Feb 27, 2026, 3:00 PM CST
SHA:603801 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 9.46 | 9.56 | 9.45 | 9.54 | - | 0.63% | 1,047,900 |
| 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 |
| Dec 30, 2025 | 9.16 | 9.19 | 9.12 | 9.15 | 9.15 | -0.11% | 1,946,326 |
| Dec 29, 2025 | 9.22 | 9.22 | 9.15 | 9.16 | 9.16 | -0.76% | 2,800,444 |
| Dec 26, 2025 | 9.28 | 9.28 | 9.21 | 9.23 | 9.23 | -0.43% | 2,439,200 |
| Dec 25, 2025 | 9.27 | 9.28 | 9.22 | 9.27 | 9.27 | 0.54% | 2,524,403 |
| Dec 24, 2025 | 9.13 | 9.24 | 9.13 | 9.22 | 9.22 | 0.44% | 2,109,888 |
| Dec 23, 2025 | 9.25 | 9.26 | 9.17 | 9.18 | 9.18 | -0.76% | 2,797,696 |
| Dec 22, 2025 | 9.29 | 9.29 | 9.23 | 9.25 | 9.25 | -0.22% | 2,877,584 |
| Dec 19, 2025 | 9.22 | 9.30 | 9.18 | 9.27 | 9.27 | 0.54% | 3,836,932 |
| Dec 18, 2025 | 9.15 | 9.23 | 9.12 | 9.22 | 9.22 | 0.44% | 3,102,200 |
| Dec 17, 2025 | 9.15 | 9.20 | 9.11 | 9.18 | 9.18 | - | 2,879,916 |
| Dec 16, 2025 | 9.13 | 9.18 | 9.11 | 9.18 | 9.18 | 0.33% | 2,650,359 |
| Dec 15, 2025 | 9.15 | 9.18 | 9.08 | 9.15 | 9.15 | 0.33% | 2,740,220 |
| Dec 12, 2025 | 9.11 | 9.23 | 9.10 | 9.12 | 9.12 | 0.11% | 3,443,780 |
| Dec 11, 2025 | 9.29 | 9.29 | 9.11 | 9.11 | 9.11 | -1.94% | 4,586,288 |
| Dec 10, 2025 | 9.17 | 9.36 | 9.15 | 9.29 | 9.29 | 1.09% | 4,730,821 |