A-Zenith Home Furnishings Co., Ltd. Class A 603389
SSE · China · Consumer Durables
CNY 44.57+0.99 (+2.27%)
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 44.57 | +2.27% | CNY 44.00 | CNY 45.05 | CNY 43.70 | 1.41M |
| 2026-09-29 | CNY 43.58 | +2.23% | CNY 42.30 | CNY 44.46 | CNY 42.27 | 1.64M |
| 2026-09-28 | CNY 42.63 | -2.72% | CNY 43.86 | CNY 44.40 | CNY 42.15 | 2.04M |
| 2026-09-24 | CNY 43.82 | -1.08% | CNY 44.30 | CNY 44.63 | CNY 43.66 | 1.17M |
| 2026-09-23 | CNY 44.30 | -1.58% | CNY 44.98 | CNY 45.27 | CNY 43.93 | 1.82M |
| 2026-09-22 | CNY 45.01 | -2.34% | CNY 46.55 | CNY 46.55 | CNY 45.00 | 1.81M |
| 2026-09-21 | CNY 46.09 | -5.18% | CNY 48.12 | CNY 49.40 | CNY 46.02 | 3.36M |
| 2026-09-18 | CNY 48.61 | +1.04% | CNY 48.11 | CNY 48.89 | CNY 47.42 | 2.30M |
| 2026-09-17 | CNY 48.11 | +1.22% | CNY 47.60 | CNY 48.69 | CNY 46.80 | 2.05M |
| 2026-09-16 | CNY 47.53 | +3.98% | CNY 45.31 | CNY 47.99 | CNY 45.27 | 2.72M |
| 2026-09-15 | CNY 45.71 | -3.05% | CNY 47.00 | CNY 47.51 | CNY 45.45 | 2.74M |
| 2026-09-14 | CNY 47.15 | +2.99% | CNY 45.79 | CNY 47.92 | CNY 45.48 | 3.00M |
| 2026-09-11 | CNY 45.78 | +0.77% | CNY 45.69 | CNY 46.86 | CNY 44.75 | 3.00M |
| 2026-09-10 | CNY 45.43 | +4.08% | CNY 41.90 | CNY 46.00 | CNY 41.30 | 5.06M |
| 2026-09-09 | CNY 43.65 | +0.83% | CNY 43.00 | CNY 45.23 | CNY 42.80 | 2.43M |
| 2026-09-08 | CNY 43.29 | -1.61% | CNY 44.12 | CNY 44.18 | CNY 43.18 | 1.57M |
| 2026-09-07 | CNY 44.00 | -0.38% | CNY 44.01 | CNY 45.39 | CNY 43.60 | 1.86M |
| 2026-09-04 | CNY 44.17 | -2.64% | CNY 45.52 | CNY 45.70 | CNY 43.81 | 2.58M |
| 2026-09-03 | CNY 45.37 | +1.84% | CNY 44.25 | CNY 46.00 | CNY 44.13 | 2.73M |
| 2026-09-02 | CNY 44.55 | +1.99% | CNY 43.50 | CNY 45.88 | CNY 42.67 | 3.11M |
| 2026-09-01 | CNY 43.68 | -1.06% | CNY 44.01 | CNY 44.80 | CNY 43.38 | 1.40M |
| 2026-08-31 | CNY 44.15 | +3.15% | CNY 42.58 | CNY 44.50 | CNY 41.52 | 2.53M |
| 2026-08-28 | CNY 42.80 | -1.15% | CNY 43.48 | CNY 44.05 | CNY 42.80 | 1.97M |
| 2026-08-27 | CNY 43.30 | +0.09% | CNY 43.25 | CNY 43.47 | CNY 42.33 | 1.78M |
| 2026-08-26 | CNY 43.26 | -1.53% | CNY 43.61 | CNY 44.16 | CNY 43.10 | 1.85M |
| 2026-08-25 | CNY 43.93 | +2.78% | CNY 42.37 | CNY 44.25 | CNY 41.64 | 2.95M |
| 2026-08-24 | CNY 42.74 | -6.78% | CNY 45.51 | CNY 45.68 | CNY 42.40 | 3.70M |
| 2026-08-21 | CNY 45.85 | -0.82% | CNY 46.74 | CNY 47.38 | CNY 45.08 | 2.66M |
| 2026-08-20 | CNY 46.23 | -2.63% | CNY 48.00 | CNY 49.00 | CNY 46.06 | 3.39M |
| 2026-08-19 | CNY 47.48 | -0.98% | CNY 47.47 | CNY 51.77 | CNY 47.02 | 4.85M |
| 2026-08-18 | CNY 47.95 | -0.60% | CNY 49.00 | CNY 50.35 | CNY 47.64 | 4.05M |
| 2026-08-17 | CNY 48.24 | +10.01% | CNY 43.98 | CNY 48.24 | CNY 43.58 | 2.72M |
| 2026-08-14 | CNY 43.85 | +0.57% | CNY 43.52 | CNY 44.68 | CNY 43.28 | 1.30M |
| 2026-08-13 | CNY 43.60 | -3.54% | CNY 44.86 | CNY 45.40 | CNY 43.43 | 2.21M |
| 2026-08-12 | CNY 45.20 | -1.31% | CNY 45.85 | CNY 46.66 | CNY 44.80 | 2.11M |
| 2026-08-11 | CNY 45.80 | +2.44% | CNY 44.30 | CNY 49.00 | CNY 43.81 | 3.55M |
| 2026-08-10 | CNY 44.71 | -1.41% | CNY 45.50 | CNY 45.76 | CNY 43.95 | 2.08M |
| 2026-08-07 | CNY 45.35 | -1.58% | CNY 45.80 | CNY 46.00 | CNY 43.70 | 2.07M |
| 2026-08-06 | CNY 46.08 | +2.49% | CNY 44.13 | CNY 46.66 | CNY 44.05 | 2.31M |
| 2026-08-05 | CNY 44.96 | +3.29% | CNY 43.55 | CNY 45.50 | CNY 43.50 | 2.60M |
| 2026-08-04 | CNY 43.53 | +6.35% | CNY 41.49 | CNY 44.80 | CNY 40.82 | 2.67M |
| 2026-08-03 | CNY 40.93 | -1.16% | CNY 41.39 | CNY 42.01 | CNY 40.68 | 1.84M |
| 2026-07-31 | CNY 41.41 | +3.47% | CNY 40.98 | CNY 43.20 | CNY 40.98 | 3.09M |
| 2026-07-30 | CNY 40.02 | -9.86% | CNY 43.39 | CNY 45.39 | CNY 39.96 | 4.41M |
| 2026-07-29 | CNY 44.40 | -4.70% | CNY 47.87 | CNY 50.90 | CNY 43.93 | 7.62M |
| 2026-07-28 | CNY 46.59 | +10.01% | CNY 43.33 | CNY 46.59 | CNY 43.33 | 2.91M |
| 2026-07-27 | CNY 42.35 | +10.00% | CNY 38.84 | CNY 42.35 | CNY 37.51 | 2.08M |
| 2026-07-24 | CNY 38.50 | -5.75% | CNY 40.10 | CNY 40.70 | CNY 38.31 | 3.41M |
| 2026-07-23 | CNY 40.85 | -0.90% | CNY 41.58 | CNY 43.48 | CNY 40.00 | 3.07M |
| 2026-07-22 | CNY 41.22 | -4.23% | CNY 42.59 | CNY 43.45 | CNY 40.70 | 3.20M |
| 2026-07-21 | CNY 43.04 | -2.18% | CNY 44.00 | CNY 44.50 | CNY 39.70 | 5.52M |
| 2026-07-20 | CNY 44.00 | -6.98% | CNY 48.24 | CNY 48.69 | CNY 42.57 | 3.83M |
| 2026-07-17 | CNY 47.30 | -7.42% | CNY 50.72 | CNY 51.80 | CNY 46.00 | 3.70M |
| 2026-07-16 | CNY 51.09 | -1.18% | CNY 50.74 | CNY 52.65 | CNY 50.10 | 1.84M |
| 2026-07-15 | CNY 51.70 | -6.51% | CNY 55.31 | CNY 55.31 | CNY 51.31 | 1.96M |
| 2026-07-14 | CNY 55.30 | +0.04% | CNY 55.20 | CNY 56.20 | CNY 54.78 | 1.14M |
| 2026-07-13 | CNY 55.28 | -4.66% | CNY 58.00 | CNY 58.70 | CNY 54.88 | 1.88M |
| 2026-07-10 | CNY 57.98 | -3.82% | CNY 60.00 | CNY 61.15 | CNY 57.70 | 2.23M |
| 2026-07-09 | CNY 60.28 | +2.83% | CNY 59.20 | CNY 61.88 | CNY 57.79 | 2.79M |
| 2026-07-08 | CNY 58.62 | +1.49% | CNY 57.70 | CNY 60.00 | CNY 56.63 | 1.95M |
| 2026-07-07 | CNY 57.76 | -0.41% | CNY 57.23 | CNY 59.50 | CNY 56.62 | 1.03M |
| 2026-07-06 | CNY 58.00 | +0.02% | CNY 58.00 | CNY 58.65 | CNY 54.76 | 2.58M |
| 2026-07-03 | CNY 57.99 | -5.86% | CNY 62.81 | CNY 62.87 | CNY 57.48 | 3.23M |
| 2026-07-02 | CNY 61.60 | +4.92% | CNY 56.70 | CNY 62.74 | CNY 56.70 | 3.71M |
| 2026-07-01 | CNY 58.71 | -2.26% | CNY 61.00 | CNY 62.96 | CNY 54.33 | 4.61M |
| 2026-06-30 | CNY 60.07 | 0.00% | CNY 60.07 | CNY 60.07 | CNY 60.07 | 0 |
| 2026-06-29 | CNY 60.07 | +5.00% | CNY 57.22 | CNY 60.07 | CNY 57.22 | 2.45M |
| 2026-06-26 | CNY 57.21 | -1.40% | CNY 57.50 | CNY 59.80 | CNY 57.20 | 1.20M |
| 2026-06-25 | CNY 58.02 | -1.24% | CNY 58.75 | CNY 58.99 | CNY 57.64 | 940.22K |
| 2026-06-24 | CNY 58.75 | -0.93% | CNY 59.36 | CNY 60.98 | CNY 58.38 | 702.72K |
| 2026-06-23 | CNY 59.30 | -2.87% | CNY 61.05 | CNY 61.75 | CNY 59.03 | 1.08M |
| 2026-06-22 | CNY 61.05 | -0.36% | CNY 61.71 | CNY 62.75 | CNY 60.22 | 1.21M |
| 2026-06-18 | CNY 61.27 | +5.00% | CNY 58.99 | CNY 61.27 | CNY 57.55 | 1.66M |
| 2026-06-17 | CNY 58.35 | -2.42% | CNY 60.00 | CNY 60.00 | CNY 57.97 | 792.70K |
| 2026-06-16 | CNY 59.80 | +1.24% | CNY 59.77 | CNY 60.00 | CNY 57.35 | 970.91K |
| 2026-06-15 | CNY 59.07 | -0.56% | CNY 59.30 | CNY 60.50 | CNY 58.58 | 851.20K |
| 2026-06-12 | CNY 59.40 | +2.68% | CNY 59.26 | CNY 60.55 | CNY 58.50 | 812.00K |
| 2026-06-11 | CNY 57.85 | -0.26% | CNY 57.42 | CNY 58.40 | CNY 57.11 | 634.50K |
| 2026-06-10 | CNY 58.00 | -1.71% | CNY 58.89 | CNY 59.23 | CNY 57.90 | 677.60K |
| 2026-06-09 | CNY 59.01 | +1.99% | CNY 57.83 | CNY 59.95 | CNY 57.51 | 1.14M |
| 2026-06-08 | CNY 57.86 | -3.90% | CNY 58.10 | CNY 59.40 | CNY 57.74 | 1.01M |
| 2026-06-05 | CNY 60.21 | -3.68% | CNY 63.10 | CNY 63.10 | CNY 60.00 | 916.60K |
| 2026-06-04 | CNY 62.51 | -2.25% | CNY 62.04 | CNY 64.10 | CNY 62.04 | 889.14K |
| 2026-06-03 | CNY 63.95 | -0.53% | CNY 65.92 | CNY 66.10 | CNY 63.01 | 2.03M |
| 2026-06-02 | CNY 64.29 | +5.00% | CNY 61.33 | CNY 64.29 | CNY 61.33 | 1.00M |
| 2026-06-01 | CNY 61.23 | +3.60% | CNY 59.37 | CNY 61.92 | CNY 58.00 | 1.49M |
| 2026-05-29 | CNY 59.10 | +0.15% | CNY 59.44 | CNY 60.39 | CNY 57.65 | 1.45M |
| 2026-05-28 | CNY 59.01 | -2.99% | CNY 60.41 | CNY 60.82 | CNY 59.00 | 973.78K |
| 2026-05-27 | CNY 60.83 | -0.60% | CNY 61.20 | CNY 62.68 | CNY 59.90 | 1.50M |
| 2026-05-26 | CNY 61.20 | +2.00% | CNY 59.97 | CNY 61.80 | CNY 57.20 | 1.88M |