Zbom Home Collection Co.,Ltd (SHA:603801)
China · Delayed Price · Currency is CNY 5.48
-0.24 (-4.20%)
Oct 30, 2026, 3:00 PM CST
SHA:603801 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 5.61 | 5.65 | 5.44 | 5.48 | 5.48 | -4.20% | 6,784,840 |
| Oct 29, 2026 | 5.79 | 5.83 | 5.68 | 5.72 | 5.72 | -1.21% | 3,155,000 |
| Oct 28, 2026 | 5.79 | 5.88 | 5.76 | 5.79 | 5.79 | 0.35% | 3,409,140 |
| Oct 27, 2026 | 5.94 | 5.98 | 5.73 | 5.77 | 5.77 | -3.35% | 3,822,500 |
| Oct 26, 2026 | 5.84 | 5.99 | 5.80 | 5.97 | 5.97 | 2.23% | 3,868,400 |
| Oct 23, 2026 | 5.80 | 5.84 | 5.58 | 5.84 | 5.84 | -0.51% | 6,686,745 |
| Oct 22, 2026 | 5.99 | 6.03 | 5.85 | 5.87 | 5.87 | -2.17% | 4,151,792 |
| Oct 21, 2026 | 6.14 | 6.17 | 5.97 | 6.00 | 6.00 | -1.80% | 4,668,699 |
| Oct 20, 2026 | 6.05 | 6.15 | 6.02 | 6.11 | 6.11 | 0.99% | 4,203,499 |
| Oct 19, 2026 | 6.05 | 6.13 | 5.96 | 6.05 | 6.05 | - | 6,195,796 |
| Oct 16, 2026 | 6.04 | 6.20 | 6.01 | 6.05 | 6.05 | 0.83% | 5,408,944 |
| Oct 15, 2026 | 6.09 | 6.10 | 5.94 | 6.00 | 6.00 | -2.76% | 5,482,644 |
| Oct 14, 2026 | 6.25 | 6.28 | 6.16 | 6.17 | 6.17 | -1.12% | 4,415,800 |
| Oct 13, 2026 | 6.22 | 6.26 | 6.10 | 6.24 | 6.24 | 0.48% | 5,930,620 |
| Oct 12, 2026 | 6.34 | 6.35 | 6.20 | 6.21 | 6.21 | -1.90% | 5,441,040 |
| Oct 9, 2026 | 6.21 | 6.35 | 6.13 | 6.33 | 6.33 | 2.76% | 7,615,840 |
| Oct 8, 2026 | 6.39 | 6.41 | 6.13 | 6.16 | 6.16 | -2.07% | 6,452,296 |
| Sep 30, 2026 | 6.26 | 6.33 | 6.14 | 6.29 | 6.29 | 1.13% | 7,690,604 |
| Sep 29, 2026 | 6.14 | 6.24 | 6.09 | 6.22 | 6.22 | 1.80% | 5,803,900 |
| Sep 28, 2026 | 6.26 | 6.29 | 6.07 | 6.11 | 6.11 | -1.45% | 6,388,174 |
| Sep 24, 2026 | 6.16 | 6.33 | 6.16 | 6.20 | 6.20 | 0.16% | 7,342,925 |
| Sep 23, 2026 | 6.21 | 6.40 | 6.11 | 6.19 | 6.19 | -0.32% | 10,687,592 |
| Sep 22, 2026 | 6.11 | 6.26 | 6.03 | 6.21 | 6.21 | 1.47% | 8,912,028 |
| Sep 21, 2026 | 5.88 | 6.15 | 5.87 | 6.12 | 6.12 | 4.08% | 8,561,300 |
| Sep 18, 2026 | 5.83 | 5.91 | 5.82 | 5.88 | 5.88 | 0.86% | 5,076,136 |
| Sep 17, 2026 | 5.76 | 5.84 | 5.70 | 5.83 | 5.83 | 1.04% | 5,294,580 |
| Sep 16, 2026 | 5.84 | 5.85 | 5.70 | 5.77 | 5.77 | -0.35% | 6,304,680 |
| Sep 15, 2026 | 6.08 | 6.10 | 5.79 | 5.79 | 5.79 | -4.61% | 9,145,263 |
| Sep 14, 2026 | 6.04 | 6.08 | 5.94 | 6.07 | 6.07 | 0.66% | 6,626,000 |
| Sep 11, 2026 | 6.24 | 6.26 | 6.01 | 6.03 | 6.03 | -3.83% | 11,289,600 |
| Sep 10, 2026 | 6.27 | 6.43 | 6.22 | 6.27 | 6.27 | -0.32% | 11,096,400 |
| Sep 9, 2026 | 6.43 | 6.45 | 6.27 | 6.29 | 6.29 | -2.33% | 10,524,900 |
| Sep 8, 2026 | 6.45 | 6.46 | 6.33 | 6.44 | 6.44 | 1.10% | 12,652,080 |
| Sep 7, 2026 | 6.25 | 6.43 | 6.20 | 6.37 | 6.37 | 1.59% | 17,029,700 |
| Sep 4, 2026 | 6.13 | 6.65 | 6.13 | 6.27 | 6.27 | 2.62% | 27,875,040 |
| Sep 3, 2026 | 6.40 | 6.45 | 6.10 | 6.11 | 6.11 | -4.68% | 21,344,680 |
| Sep 2, 2026 | 6.39 | 6.50 | 6.23 | 6.41 | 6.41 | -1.08% | 22,263,564 |
| Sep 1, 2026 | 6.58 | 6.65 | 6.38 | 6.48 | 6.48 | -1.52% | 31,805,781 |
| Aug 31, 2026 | 6.70 | 7.17 | 6.52 | 6.58 | 6.58 | 0.92% | 49,261,444 |
| Aug 28, 2026 | 6.34 | 6.57 | 6.26 | 6.52 | 6.52 | 1.87% | 26,107,660 |
| Aug 27, 2026 | 6.50 | 6.70 | 6.33 | 6.40 | 6.40 | -2.14% | 33,315,980 |
| Aug 26, 2026 | 6.83 | 7.13 | 6.49 | 6.54 | 6.54 | -2.39% | 38,097,422 |
| Aug 25, 2026 | 6.56 | 6.86 | 6.26 | 6.70 | 6.70 | -3.60% | 49,196,427 |
| Aug 24, 2026 | 6.59 | 7.39 | 6.59 | 6.95 | 6.95 | - | 57,819,655 |
| Aug 21, 2026 | 7.65 | 7.95 | 6.90 | 6.95 | 6.95 | -3.87% | 72,566,593 |
| Aug 20, 2026 | 6.86 | 7.23 | 6.78 | 7.23 | 7.23 | 10.05% | 20,658,116 |
| Aug 19, 2026 | 6.15 | 6.57 | 6.15 | 6.57 | 6.57 | 10.05% | 13,562,492 |
| Aug 18, 2026 | 5.90 | 5.97 | 5.86 | 5.97 | 5.97 | 1.19% | 4,907,830 |
| Aug 17, 2026 | 5.94 | 5.94 | 5.79 | 5.90 | 5.90 | -0.51% | 3,780,700 |
| Aug 14, 2026 | 5.96 | 5.96 | 5.83 | 5.93 | 5.93 | 0.17% | 4,286,733 |