Zbom Home Collection Co.,Ltd (SHA:603801)
China · Delayed Price · Currency is CNY 5.50
+0.12 (2.23%)
Jul 10, 2026, 3:00 PM CST
SHA:603801 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 22, 2026 | 7.93 | 7.98 | 7.84 | 7.92 | 7.43 | 0.13% | 1,527,832 |
| May 21, 2026 | 8.13 | 8.20 | 7.91 | 7.91 | 7.42 | -2.71% | 2,591,711 |
| May 20, 2026 | 8.35 | 8.35 | 8.08 | 8.13 | 7.63 | -2.05% | 2,202,431 |
| May 19, 2026 | 8.13 | 8.33 | 8.13 | 8.30 | 7.79 | 1.22% | 2,153,254 |
| May 18, 2026 | 8.48 | 8.48 | 8.11 | 8.20 | 7.69 | -3.64% | 4,626,016 |
| May 15, 2026 | 8.63 | 8.63 | 8.49 | 8.51 | 7.98 | -1.16% | 3,235,480 |
| May 14, 2026 | 8.86 | 8.89 | 8.58 | 8.61 | 8.08 | -2.60% | 3,413,332 |
| May 13, 2026 | 8.95 | 8.97 | 8.78 | 8.84 | 8.29 | -1.78% | 5,201,030 |
| May 12, 2026 | 8.77 | 9.38 | 8.74 | 9.00 | 8.44 | 2.62% | 11,837,220 |
| May 11, 2026 | 8.62 | 8.85 | 8.61 | 8.77 | 8.23 | 1.98% | 4,565,535 |
| May 8, 2026 | 8.55 | 8.62 | 8.46 | 8.60 | 8.07 | 0.82% | 3,012,406 |
| May 7, 2026 | 8.62 | 8.65 | 8.48 | 8.53 | 8.00 | -0.93% | 3,947,811 |
| May 6, 2026 | 8.74 | 8.74 | 8.60 | 8.61 | 8.08 | -1.49% | 3,596,093 |
| Apr 30, 2026 | 8.70 | 8.83 | 8.54 | 8.74 | 8.20 | -1.91% | 5,750,667 |
| Apr 29, 2026 | 8.69 | 8.94 | 8.67 | 8.91 | 8.36 | 2.18% | 3,111,240 |
| Apr 28, 2026 | 8.85 | 8.86 | 8.66 | 8.72 | 8.18 | -1.13% | 3,124,206 |