Skip to main content
logo
Ziel Home Furnishing Technology Co., Ltd. (SHE:301376)
China flag China · Delayed Price · Currency is CNY
18.48
+0.74 (4.17%)
At close: May 15, 2026

SHE:301376 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 15, 202618.0418.7418.0018.4818.484.17%6,062,674
May 14, 202617.5318.2217.2317.7417.741.14%5,868,949
May 13, 202617.8817.9117.3917.5417.54-2.07%3,105,227
May 12, 202618.3718.4817.8317.9117.91-3.19%4,032,889
May 11, 202617.7018.8817.3518.5018.504.76%7,425,154
May 8, 202617.6818.1017.5717.6617.66-4,872,512
May 7, 202616.9317.9216.9017.6617.663.94%6,362,316
May 6, 202616.7017.1816.6516.9916.992.04%6,034,278
Apr 30, 202617.5817.6816.5216.6516.65-5.29%8,215,333
Apr 29, 202615.6517.8815.6317.5817.5811.27%16,982,933
Apr 28, 202616.0116.0715.7415.8015.80-1.25%2,358,300
Apr 27, 202616.1516.2515.7016.0016.00-0.56%3,704,200
Apr 24, 202616.4216.6315.9016.0916.09-2.48%3,706,900
Apr 23, 202616.6116.7216.4016.5016.50-0.60%2,703,383
Apr 22, 202616.5717.0016.4816.6016.60-0.42%3,383,679
Apr 21, 202616.3516.7916.3216.6716.671.83%3,897,093
Apr 20, 202616.1716.4316.0116.3716.371.61%3,975,136
Apr 17, 202616.3816.3915.9316.1116.11-1.59%4,678,314
Apr 16, 202616.1216.8416.0616.3716.371.99%6,040,113
Apr 15, 202615.9116.3715.8816.0516.051.20%3,570,658
Apr 14, 202615.7815.8915.6615.8615.861.28%1,936,195
Apr 13, 202615.6215.9115.5515.6615.66-0.32%1,964,320
Apr 10, 202615.5915.8915.5915.7115.711.35%1,976,360
Apr 9, 202615.8415.9215.4415.5015.50-2.52%2,263,950
Apr 8, 202615.8016.0015.7015.9015.903.52%3,568,261
Apr 7, 202615.4415.5915.2715.3615.36-0.19%2,624,016
Apr 3, 202615.8615.9515.3515.3915.39-2.96%2,594,190
Apr 2, 202616.2116.2415.8315.8615.86-2.52%2,534,900
Apr 1, 202616.1516.4216.1316.2716.271.75%2,612,713
Mar 31, 202616.0816.3615.9715.9915.99-0.81%1,682,043
Mar 30, 202616.1416.2415.8716.1216.12-1.10%2,214,170
Mar 27, 202615.9516.4015.9416.3016.301.05%2,841,952
Mar 26, 202616.3216.6116.0616.1316.13-1.16%1,735,300
Mar 25, 202616.3516.4916.2616.3216.320.37%2,606,302
Mar 24, 202616.2216.2815.8916.2616.262.01%2,765,463
Mar 23, 202616.5616.5615.7115.9415.94-4.61%3,610,975
Mar 20, 202617.1317.2716.7116.7116.71-2.45%2,612,023
Mar 19, 202617.4017.6517.0317.1317.13-2.56%2,470,400
Mar 18, 202617.4917.6217.2817.5817.580.57%3,205,752
Mar 17, 202617.3217.7817.3117.4817.481.27%4,127,679
Mar 16, 202617.1117.2916.9917.2617.260.47%2,554,050
Mar 13, 202617.2217.4417.1517.1817.18-0.58%2,191,975
Mar 12, 202617.6017.6817.2517.2817.28-2.10%3,194,637
Mar 11, 202617.5117.8717.4817.6517.650.68%3,894,204
Mar 10, 202617.1517.8717.1517.5317.532.75%4,055,489
Mar 9, 202617.1817.3216.7017.0617.06-2.29%3,845,055
Mar 6, 202617.2117.5217.2117.4617.460.98%2,491,261
Mar 5, 202617.5217.5617.1317.2917.290.17%3,076,583
Mar 4, 202617.8717.8717.1017.2617.26-2.38%3,148,952
Mar 3, 202618.0618.2517.6517.6817.68-2.27%2,936,264