Ziel Home Furnishing Technology Co., Ltd. Class A 301376
SZSE · China · Consumer Durables
CNY 22.27-0.02 (-0.09%)
Market closed· · CNY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · CNY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | CNY 22.27 | -0.09% | CNY 22.52 | CNY 22.65 | CNY 22.03 | 2.12M |
| 2026-09-29 | CNY 22.29 | -1.59% | CNY 22.33 | CNY 22.81 | CNY 22.04 | 2.87M |
| 2026-09-28 | CNY 22.65 | -0.88% | CNY 23.27 | CNY 23.39 | CNY 22.31 | 4.04M |
| 2026-09-24 | CNY 22.85 | +0.75% | CNY 22.83 | CNY 22.99 | CNY 22.57 | 2.69M |
| 2026-09-23 | CNY 22.68 | +0.09% | CNY 22.67 | CNY 22.95 | CNY 22.33 | 2.63M |
| 2026-09-22 | CNY 22.66 | -0.87% | CNY 22.90 | CNY 22.93 | CNY 22.42 | 2.71M |
| 2026-09-21 | CNY 22.86 | +1.83% | CNY 22.30 | CNY 22.89 | CNY 22.10 | 3.71M |
| 2026-09-18 | CNY 22.45 | -0.84% | CNY 22.62 | CNY 23.05 | CNY 22.34 | 2.80M |
| 2026-09-17 | CNY 22.64 | +0.44% | CNY 22.51 | CNY 22.77 | CNY 22.39 | 2.81M |
| 2026-09-16 | CNY 22.54 | -2.17% | CNY 22.86 | CNY 22.99 | CNY 22.04 | 5.16M |
| 2026-09-15 | CNY 23.04 | +2.72% | CNY 22.44 | CNY 23.26 | CNY 22.31 | 4.62M |
| 2026-09-14 | CNY 22.43 | -0.22% | CNY 22.47 | CNY 22.96 | CNY 22.33 | 3.33M |
| 2026-09-11 | CNY 22.48 | -2.77% | CNY 22.88 | CNY 22.88 | CNY 22.13 | 4.17M |
| 2026-09-10 | CNY 23.12 | +2.21% | CNY 22.50 | CNY 23.62 | CNY 22.40 | 6.75M |
| 2026-09-09 | CNY 22.62 | +2.54% | CNY 22.03 | CNY 22.85 | CNY 21.81 | 6.44M |
| 2026-09-08 | CNY 22.06 | -1.74% | CNY 22.40 | CNY 22.67 | CNY 22.00 | 5.15M |
| 2026-09-07 | CNY 22.45 | -5.67% | CNY 23.80 | CNY 24.00 | CNY 22.08 | 9.42M |
| 2026-09-04 | CNY 23.80 | +4.62% | CNY 22.75 | CNY 24.06 | CNY 22.55 | 9.22M |
| 2026-09-03 | CNY 22.75 | +2.39% | CNY 22.23 | CNY 23.23 | CNY 22.08 | 5.07M |
| 2026-09-02 | CNY 22.22 | -1.02% | CNY 22.02 | CNY 22.48 | CNY 21.93 | 4.34M |
| 2026-09-01 | CNY 22.45 | +5.70% | CNY 21.22 | CNY 22.66 | CNY 21.22 | 9.20M |
| 2026-08-31 | CNY 21.24 | +1.19% | CNY 20.91 | CNY 21.60 | CNY 20.80 | 6.07M |
| 2026-08-28 | CNY 20.99 | +2.29% | CNY 20.45 | CNY 21.26 | CNY 20.20 | 6.15M |
| 2026-08-27 | CNY 20.52 | -4.47% | CNY 22.54 | CNY 22.57 | CNY 20.09 | 11.22M |
| 2026-08-26 | CNY 21.48 | +2.19% | CNY 20.82 | CNY 21.60 | CNY 20.26 | 4.80M |
| 2026-08-25 | CNY 21.02 | +1.94% | CNY 20.58 | CNY 21.03 | CNY 20.27 | 3.43M |
| 2026-08-24 | CNY 20.62 | +1.23% | CNY 20.57 | CNY 20.65 | CNY 20.19 | 2.12M |
| 2026-08-21 | CNY 20.37 | -0.88% | CNY 20.60 | CNY 20.68 | CNY 20.05 | 1.56M |
| 2026-08-20 | CNY 20.55 | +1.23% | CNY 20.34 | CNY 20.86 | CNY 20.21 | 1.46M |
| 2026-08-19 | CNY 20.30 | -1.50% | CNY 20.37 | CNY 20.78 | CNY 20.05 | 2.56M |
| 2026-08-18 | CNY 20.61 | -1.43% | CNY 20.78 | CNY 20.83 | CNY 20.32 | 2.13M |
| 2026-08-17 | CNY 20.91 | +0.87% | CNY 20.60 | CNY 21.15 | CNY 20.29 | 3.33M |
| 2026-08-14 | CNY 20.73 | +1.37% | CNY 20.48 | CNY 21.39 | CNY 20.37 | 4.31M |
| 2026-08-13 | CNY 20.45 | +0.59% | CNY 20.38 | CNY 20.77 | CNY 20.05 | 3.73M |
| 2026-08-12 | CNY 20.33 | +0.44% | CNY 20.26 | CNY 20.69 | CNY 20.03 | 2.89M |
| 2026-08-11 | CNY 20.24 | -2.69% | CNY 20.75 | CNY 20.98 | CNY 20.15 | 5.48M |
| 2026-08-10 | CNY 20.80 | +4.84% | CNY 20.00 | CNY 20.95 | CNY 19.85 | 5.99M |
| 2026-08-07 | CNY 19.84 | -2.46% | CNY 20.14 | CNY 20.15 | CNY 19.65 | 2.90M |
| 2026-08-06 | CNY 20.34 | -1.12% | CNY 20.25 | CNY 20.49 | CNY 19.80 | 4.27M |
| 2026-08-05 | CNY 20.57 | +6.47% | CNY 19.33 | CNY 20.70 | CNY 19.33 | 7.56M |
| 2026-08-04 | CNY 19.32 | +6.39% | CNY 18.17 | CNY 19.65 | CNY 18.09 | 4.35M |
| 2026-08-03 | CNY 18.16 | +0.39% | CNY 18.38 | CNY 18.78 | CNY 17.98 | 4.17M |
| 2026-07-31 | CNY 18.09 | -1.68% | CNY 18.45 | CNY 18.77 | CNY 17.94 | 3.41M |
| 2026-07-30 | CNY 18.40 | -5.64% | CNY 19.47 | CNY 19.47 | CNY 18.19 | 4.08M |
| 2026-07-29 | CNY 19.50 | +3.07% | CNY 19.04 | CNY 19.66 | CNY 18.70 | 3.31M |
| 2026-07-28 | CNY 18.92 | +0.85% | CNY 18.70 | CNY 19.27 | CNY 18.47 | 2.36M |
| 2026-07-27 | CNY 18.76 | +4.11% | CNY 17.93 | CNY 18.76 | CNY 17.81 | 2.83M |
| 2026-07-24 | CNY 18.02 | -2.33% | CNY 18.25 | CNY 18.61 | CNY 17.98 | 1.66M |
| 2026-07-23 | CNY 18.45 | +2.79% | CNY 17.52 | CNY 18.52 | CNY 17.52 | 2.36M |
| 2026-07-22 | CNY 17.95 | -1.64% | CNY 17.93 | CNY 18.24 | CNY 17.16 | 3.01M |
| 2026-07-21 | CNY 18.25 | -4.10% | CNY 19.32 | CNY 19.46 | CNY 17.90 | 4.46M |
| 2026-07-20 | CNY 19.03 | +7.76% | CNY 17.96 | CNY 19.20 | CNY 17.67 | 4.44M |
| 2026-07-17 | CNY 17.66 | -4.64% | CNY 18.21 | CNY 18.57 | CNY 17.61 | 2.52M |
| 2026-07-16 | CNY 18.52 | +0.05% | CNY 18.38 | CNY 19.18 | CNY 18.26 | 2.18M |
| 2026-07-15 | CNY 18.51 | -0.43% | CNY 18.75 | CNY 18.95 | CNY 18.38 | 1.80M |
| 2026-07-14 | CNY 18.59 | -0.80% | CNY 18.71 | CNY 18.71 | CNY 18.20 | 1.74M |
| 2026-07-13 | CNY 18.74 | -0.37% | CNY 18.80 | CNY 19.20 | CNY 18.63 | 1.70M |
| 2026-07-10 | CNY 18.81 | -1.47% | CNY 18.90 | CNY 19.30 | CNY 18.80 | 1.91M |
| 2026-07-09 | CNY 19.09 | +1.22% | CNY 18.80 | CNY 19.24 | CNY 18.44 | 2.24M |
| 2026-07-08 | CNY 18.86 | -1.77% | CNY 19.20 | CNY 19.21 | CNY 18.77 | 1.78M |
| 2026-07-07 | CNY 19.20 | -1.54% | CNY 19.49 | CNY 19.49 | CNY 19.01 | 2.57M |
| 2026-07-06 | CNY 19.50 | +1.51% | CNY 19.21 | CNY 19.70 | CNY 18.60 | 4.33M |
| 2026-07-03 | CNY 19.21 | +3.22% | CNY 18.82 | CNY 19.61 | CNY 18.63 | 5.03M |
| 2026-07-02 | CNY 18.61 | +3.39% | CNY 17.81 | CNY 19.00 | CNY 17.71 | 5.63M |
| 2026-07-01 | CNY 18.00 | +1.58% | CNY 17.59 | CNY 18.14 | CNY 17.42 | 3.82M |
| 2026-06-30 | CNY 17.72 | +0.62% | CNY 17.62 | CNY 18.05 | CNY 17.21 | 4.02M |
| 2026-06-29 | CNY 17.61 | +3.65% | CNY 16.80 | CNY 17.83 | CNY 16.74 | 5.19M |
| 2026-06-26 | CNY 16.99 | -4.55% | CNY 17.51 | CNY 17.85 | CNY 16.71 | 6.77M |
| 2026-06-25 | CNY 17.80 | +9.81% | CNY 16.36 | CNY 19.06 | CNY 16.36 | 13.27M |
| 2026-06-24 | CNY 16.21 | +2.01% | CNY 15.86 | CNY 16.41 | CNY 15.43 | 3.17M |
| 2026-06-23 | CNY 15.89 | +0.89% | CNY 15.66 | CNY 16.65 | CNY 15.50 | 3.12M |
| 2026-06-22 | CNY 15.75 | +3.08% | CNY 15.31 | CNY 15.76 | CNY 14.80 | 3.12M |
| 2026-06-18 | CNY 15.28 | -2.36% | CNY 15.56 | CNY 15.63 | CNY 15.23 | 2.18M |
| 2026-06-17 | CNY 15.65 | -1.14% | CNY 15.73 | CNY 15.87 | CNY 15.50 | 1.57M |
| 2026-06-16 | CNY 15.83 | -0.19% | CNY 15.78 | CNY 15.90 | CNY 15.38 | 3.49M |
| 2026-06-15 | CNY 15.86 | -1.31% | CNY 16.17 | CNY 16.35 | CNY 15.52 | 3.47M |
| 2026-06-12 | CNY 16.07 | 0.00% | CNY 16.11 | CNY 16.79 | CNY 16.03 | 4.16M |
| 2026-06-11 | CNY 16.07 | -3.54% | CNY 16.57 | CNY 16.61 | CNY 15.97 | 2.44M |
| 2026-06-10 | CNY 16.66 | -1.19% | CNY 16.84 | CNY 16.99 | CNY 16.40 | 1.73M |
| 2026-06-09 | CNY 16.86 | +1.14% | CNY 16.70 | CNY 17.05 | CNY 16.48 | 2.29M |
| 2026-06-08 | CNY 16.67 | -4.91% | CNY 17.18 | CNY 17.51 | CNY 16.46 | 3.47M |
| 2026-06-05 | CNY 17.53 | -2.93% | CNY 18.05 | CNY 18.37 | CNY 17.37 | 3.33M |
| 2026-06-04 | CNY 18.06 | -1.10% | CNY 18.18 | CNY 18.53 | CNY 17.89 | 2.53M |
| 2026-06-03 | CNY 18.26 | +2.82% | CNY 17.64 | CNY 18.60 | CNY 17.30 | 5.05M |
| 2026-06-02 | CNY 17.76 | -3.48% | CNY 18.38 | CNY 18.40 | CNY 17.58 | 3.25M |
| 2026-06-01 | CNY 18.40 | +4.43% | CNY 17.22 | CNY 18.52 | CNY 17.06 | 5.89M |
| 2026-05-29 | CNY 17.62 | -1.07% | CNY 17.81 | CNY 17.89 | CNY 17.28 | 3.39M |
| 2026-05-28 | CNY 17.81 | +1.37% | CNY 17.51 | CNY 18.19 | CNY 17.42 | 4.86M |
| 2026-05-27 | CNY 17.57 | -4.56% | CNY 18.29 | CNY 18.30 | CNY 17.46 | 5.78M |
| 2026-05-26 | CNY 18.41 | -3.21% | CNY 19.03 | CNY 19.04 | CNY 18.07 | 5.77M |