Zbom Home Collection Co.,Ltd (SHA:603801)
China · Delayed Price · Currency is CNY 5.97
+0.16 (2.75%)
Aug 3, 2026, 3:00 PM CST
SHA:603801 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 3, 2026 | 5.81 | 5.99 | 5.75 | 5.97 | 5.97 | 2.75% | 9,810,873 |
| Jul 31, 2026 | 5.72 | 5.82 | 5.68 | 5.81 | 5.81 | 0.69% | 8,516,716 |
| Jul 30, 2026 | 5.95 | 5.96 | 5.72 | 5.77 | 5.77 | -2.70% | 14,732,370 |
| Jul 29, 2026 | 5.40 | 5.93 | 5.40 | 5.93 | 5.93 | 10.02% | 10,009,193 |
| Jul 28, 2026 | 5.33 | 5.43 | 5.30 | 5.39 | 5.39 | 1.13% | 3,722,700 |
| Jul 27, 2026 | 5.18 | 5.36 | 5.14 | 5.33 | 5.33 | 2.90% | 4,696,570 |
| Jul 24, 2026 | 5.29 | 5.36 | 5.16 | 5.18 | 5.18 | -3.00% | 4,362,500 |
| Jul 23, 2026 | 5.26 | 5.35 | 5.19 | 5.34 | 5.34 | 1.71% | 4,304,800 |
| Jul 22, 2026 | 5.33 | 5.38 | 5.20 | 5.25 | 5.25 | -1.87% | 6,050,140 |
| Jul 21, 2026 | 5.55 | 5.62 | 5.30 | 5.35 | 5.35 | -3.25% | 8,523,600 |
| Jul 20, 2026 | 5.64 | 5.74 | 5.47 | 5.53 | 5.53 | -1.95% | 6,652,744 |
| Jul 17, 2026 | 5.78 | 5.92 | 5.60 | 5.64 | 5.64 | -1.91% | 7,038,233 |
| Jul 16, 2026 | 5.67 | 5.78 | 5.58 | 5.75 | 5.75 | 1.23% | 5,335,799 |
| Jul 15, 2026 | 5.51 | 5.74 | 5.49 | 5.68 | 5.68 | 1.97% | 6,136,920 |
| Jul 14, 2026 | 5.33 | 5.66 | 5.33 | 5.57 | 5.57 | 3.15% | 8,561,512 |
| Jul 13, 2026 | 5.49 | 5.53 | 5.38 | 5.40 | 5.40 | -1.82% | 6,261,556 |
| Jul 10, 2026 | 5.39 | 5.59 | 5.27 | 5.50 | 5.50 | 2.23% | 7,612,320 |
| Jul 9, 2026 | 5.46 | 5.53 | 5.35 | 5.38 | 5.38 | -2.36% | 5,195,726 |
| Jul 8, 2026 | 5.51 | 5.54 | 5.40 | 5.51 | 5.51 | - | 4,206,405 |
| Jul 7, 2026 | 5.70 | 5.70 | 5.49 | 5.51 | 5.51 | -2.99% | 3,663,234 |
| Jul 6, 2026 | 5.64 | 5.74 | 5.63 | 5.68 | 5.68 | -0.18% | 4,519,800 |
| Jul 3, 2026 | 5.70 | 5.74 | 5.58 | 5.69 | 5.69 | 1.25% | 5,455,798 |
| Jul 2, 2026 | 5.68 | 5.80 | 5.53 | 5.62 | 5.62 | - | 6,265,795 |
| Jul 1, 2026 | 5.40 | 5.66 | 5.40 | 5.62 | 5.62 | 3.50% | 4,959,351 |
| Jun 30, 2026 | 5.54 | 5.56 | 5.37 | 5.43 | 5.43 | -1.99% | 4,351,566 |
| Jun 29, 2026 | 5.56 | 5.61 | 5.36 | 5.54 | 5.54 | -0.36% | 5,437,494 |
| Jun 26, 2026 | 5.62 | 5.70 | 5.45 | 5.56 | 5.56 | -1.24% | 7,673,342 |
| Jun 25, 2026 | 5.76 | 5.77 | 5.60 | 5.63 | 5.63 | -2.26% | 5,293,236 |
| Jun 24, 2026 | 6.05 | 6.11 | 5.74 | 5.76 | 5.76 | -4.79% | 6,185,894 |
| Jun 23, 2026 | 6.01 | 6.18 | 5.98 | 6.05 | 6.05 | -0.33% | 6,132,344 |
| Jun 22, 2026 | 6.43 | 6.49 | 6.24 | 6.47 | 6.07 | 0.78% | 5,937,223 |
| Jun 18, 2026 | 6.37 | 6.48 | 6.31 | 6.42 | 6.02 | -0.47% | 3,037,449 |
| Jun 17, 2026 | 6.67 | 6.67 | 6.40 | 6.45 | 6.05 | -3.01% | 4,011,530 |
| Jun 16, 2026 | 6.83 | 6.83 | 6.60 | 6.65 | 6.24 | -1.63% | 2,835,913 |
| Jun 15, 2026 | 6.88 | 6.88 | 6.71 | 6.76 | 6.34 | -1.02% | 4,735,198 |
| Jun 12, 2026 | 6.70 | 6.91 | 6.68 | 6.83 | 6.41 | 2.09% | 3,302,075 |
| Jun 11, 2026 | 6.71 | 6.78 | 6.62 | 6.69 | 6.28 | -1.18% | 2,251,132 |
| Jun 10, 2026 | 6.70 | 6.80 | 6.66 | 6.77 | 6.35 | 0.59% | 2,605,592 |
| Jun 9, 2026 | 6.84 | 6.90 | 6.68 | 6.73 | 6.31 | -1.61% | 3,011,455 |
| Jun 8, 2026 | 6.91 | 6.98 | 6.75 | 6.84 | 6.42 | -2.43% | 3,673,479 |
| Jun 5, 2026 | 6.95 | 7.07 | 6.93 | 7.01 | 6.58 | 0.86% | 3,303,092 |
| Jun 4, 2026 | 7.09 | 7.14 | 6.87 | 6.95 | 6.52 | -2.25% | 4,198,362 |
| Jun 3, 2026 | 7.43 | 7.43 | 7.03 | 7.11 | 6.67 | -4.44% | 5,584,080 |
| Jun 2, 2026 | 7.66 | 7.69 | 7.35 | 7.44 | 6.98 | -2.75% | 5,246,700 |
| Jun 1, 2026 | 7.45 | 7.67 | 7.36 | 7.65 | 7.18 | 2.68% | 3,522,356 |
| May 29, 2026 | 7.56 | 7.68 | 7.41 | 7.45 | 6.99 | -0.80% | 2,885,300 |
| May 28, 2026 | 7.58 | 7.65 | 7.48 | 7.51 | 7.05 | -0.79% | 2,390,980 |
| May 27, 2026 | 7.81 | 7.81 | 7.52 | 7.57 | 7.10 | -3.20% | 2,672,147 |
| May 26, 2026 | 7.85 | 7.85 | 7.74 | 7.82 | 7.34 | -0.38% | 2,079,035 |
| May 25, 2026 | 7.93 | 7.98 | 7.80 | 7.85 | 7.36 | -0.88% | 1,834,580 |