Zbom Home Collection Co.,Ltd (SHA:603801)
China · Delayed Price · Currency is CNY 7.91
-0.22 (-2.71%)
May 21, 2026, 3:00 PM CST
SHA:603801 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 21, 2026 | 8.13 | 8.20 | 7.91 | 7.91 | 7.91 | -2.71% | 2,591,711 |
| May 20, 2026 | 8.35 | 8.35 | 8.08 | 8.13 | 8.13 | -2.05% | 2,202,431 |
| May 19, 2026 | 8.13 | 8.33 | 8.13 | 8.30 | 8.30 | 1.22% | 2,153,254 |
| May 18, 2026 | 8.48 | 8.48 | 8.11 | 8.20 | 8.20 | -3.64% | 4,626,016 |
| May 15, 2026 | 8.63 | 8.63 | 8.49 | 8.51 | 8.51 | -1.16% | 3,235,480 |
| May 14, 2026 | 8.86 | 8.89 | 8.58 | 8.61 | 8.61 | -2.60% | 3,413,332 |
| May 13, 2026 | 8.95 | 8.97 | 8.78 | 8.84 | 8.84 | -1.78% | 5,201,030 |
| May 12, 2026 | 8.77 | 9.38 | 8.74 | 9.00 | 9.00 | 2.62% | 11,837,225 |
| May 11, 2026 | 8.62 | 8.85 | 8.61 | 8.77 | 8.77 | 1.98% | 4,565,535 |
| May 8, 2026 | 8.55 | 8.62 | 8.46 | 8.60 | 8.60 | 0.82% | 3,012,406 |
| May 7, 2026 | 8.62 | 8.65 | 8.48 | 8.53 | 8.53 | -0.93% | 3,947,811 |
| May 6, 2026 | 8.74 | 8.74 | 8.60 | 8.61 | 8.61 | -1.49% | 3,596,093 |
| Apr 30, 2026 | 8.70 | 8.83 | 8.54 | 8.74 | 8.74 | -1.91% | 5,750,667 |
| Apr 29, 2026 | 8.69 | 8.94 | 8.67 | 8.91 | 8.91 | 2.18% | 3,111,240 |
| Apr 28, 2026 | 8.85 | 8.86 | 8.66 | 8.72 | 8.72 | -1.13% | 3,124,206 |
| Apr 27, 2026 | 8.92 | 8.92 | 8.70 | 8.82 | 8.82 | -0.90% | 2,829,857 |
| Apr 24, 2026 | 8.94 | 8.99 | 8.84 | 8.90 | 8.90 | -1.00% | 2,113,996 |
| Apr 23, 2026 | 8.91 | 9.00 | 8.90 | 8.99 | 8.99 | 0.56% | 1,894,100 |
| Apr 22, 2026 | 9.00 | 9.04 | 8.93 | 8.94 | 8.94 | -1.22% | 1,326,900 |
| Apr 21, 2026 | 8.97 | 9.06 | 8.94 | 9.05 | 9.05 | 1.00% | 1,991,000 |
| Apr 20, 2026 | 8.90 | 8.98 | 8.84 | 8.96 | 8.96 | 0.67% | 2,222,186 |
| Apr 17, 2026 | 9.05 | 9.06 | 8.83 | 8.90 | 8.90 | -1.44% | 3,118,992 |
| Apr 16, 2026 | 9.05 | 9.10 | 9.01 | 9.03 | 9.03 | - | 2,369,672 |
| Apr 15, 2026 | 9.11 | 9.11 | 9.03 | 9.03 | 9.03 | -0.55% | 1,446,208 |
| Apr 14, 2026 | 9.11 | 9.14 | 9.01 | 9.08 | 9.08 | -0.11% | 2,332,388 |
| Apr 13, 2026 | 9.11 | 9.12 | 9.00 | 9.09 | 9.09 | -0.11% | 1,993,440 |
| Apr 10, 2026 | 9.07 | 9.17 | 9.07 | 9.10 | 9.10 | 0.55% | 1,751,800 |
| Apr 9, 2026 | 9.11 | 9.13 | 9.03 | 9.05 | 9.05 | -1.20% | 1,844,200 |
| Apr 8, 2026 | 9.12 | 9.16 | 9.09 | 9.16 | 9.16 | 1.44% | 2,178,900 |
| Apr 7, 2026 | 8.99 | 9.04 | 8.92 | 9.03 | 9.03 | 0.44% | 1,060,400 |
| Apr 3, 2026 | 9.17 | 9.22 | 8.95 | 8.99 | 8.99 | -1.43% | 2,150,900 |
| Apr 2, 2026 | 9.14 | 9.24 | 9.09 | 9.12 | 9.12 | -0.65% | 2,523,227 |
| Apr 1, 2026 | 9.13 | 9.21 | 9.04 | 9.18 | 9.18 | 1.55% | 2,614,398 |
| Mar 31, 2026 | 9.08 | 9.20 | 9.01 | 9.04 | 9.04 | -0.11% | 2,104,312 |
| Mar 30, 2026 | 8.94 | 9.09 | 8.94 | 9.05 | 9.05 | -0.44% | 1,950,719 |
| Mar 27, 2026 | 9.12 | 9.24 | 9.09 | 9.09 | 9.09 | -0.66% | 2,311,500 |
| Mar 26, 2026 | 9.32 | 9.33 | 9.12 | 9.15 | 9.15 | -1.08% | 2,579,888 |
| Mar 25, 2026 | 8.98 | 9.31 | 8.91 | 9.25 | 9.25 | 3.12% | 5,776,715 |
| Mar 24, 2026 | 8.79 | 9.02 | 8.58 | 8.97 | 8.97 | 3.46% | 6,092,567 |
| Mar 23, 2026 | 9.15 | 9.21 | 8.57 | 8.67 | 8.67 | -6.37% | 9,721,080 |
| Mar 20, 2026 | 9.50 | 9.53 | 9.24 | 9.26 | 9.26 | -2.42% | 5,200,200 |
| 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 |