Zoy Home Furnishing Co., Ltd. Class A 603709
SSE · China · Consumer Durables
CNY 12.68-0.18 (-1.40%)
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 12.68 | -1.40% | CNY 12.92 | CNY 12.98 | CNY 12.51 | 3.61M |
| 2026-09-29 | CNY 12.86 | +0.08% | CNY 12.80 | CNY 12.98 | CNY 12.60 | 4.30M |
| 2026-09-28 | CNY 12.85 | +0.31% | CNY 12.80 | CNY 13.26 | CNY 12.70 | 4.87M |
| 2026-09-24 | CNY 12.81 | +0.87% | CNY 12.72 | CNY 13.03 | CNY 12.63 | 3.02M |
| 2026-09-23 | CNY 12.70 | +0.79% | CNY 12.62 | CNY 12.85 | CNY 12.47 | 3.04M |
| 2026-09-22 | CNY 12.60 | +1.45% | CNY 12.42 | CNY 12.72 | CNY 12.38 | 3.02M |
| 2026-09-21 | CNY 12.42 | +1.22% | CNY 12.26 | CNY 12.52 | CNY 12.14 | 2.30M |
| 2026-09-18 | CNY 12.27 | 0.00% | CNY 12.34 | CNY 12.72 | CNY 12.14 | 2.82M |
| 2026-09-17 | CNY 12.27 | +0.16% | CNY 12.06 | CNY 12.27 | CNY 11.85 | 2.16M |
| 2026-09-16 | CNY 12.25 | +2.17% | CNY 11.86 | CNY 12.25 | CNY 11.65 | 2.33M |
| 2026-09-15 | CNY 11.99 | -2.44% | CNY 12.20 | CNY 12.26 | CNY 11.86 | 3.20M |
| 2026-09-14 | CNY 12.29 | +1.40% | CNY 12.12 | CNY 12.43 | CNY 11.96 | 2.17M |
| 2026-09-11 | CNY 12.12 | -2.57% | CNY 12.27 | CNY 12.43 | CNY 11.95 | 2.78M |
| 2026-09-10 | CNY 12.44 | -1.19% | CNY 12.65 | CNY 12.65 | CNY 12.35 | 2.07M |
| 2026-09-09 | CNY 12.59 | -0.79% | CNY 12.75 | CNY 12.90 | CNY 12.57 | 2.39M |
| 2026-09-08 | CNY 12.69 | +1.52% | CNY 12.42 | CNY 12.73 | CNY 12.42 | 2.32M |
| 2026-09-07 | CNY 12.50 | +1.38% | CNY 12.33 | CNY 12.64 | CNY 12.25 | 3.43M |
| 2026-09-04 | CNY 12.33 | +0.90% | CNY 12.21 | CNY 12.58 | CNY 12.21 | 3.70M |
| 2026-09-03 | CNY 12.22 | -2.40% | CNY 12.51 | CNY 12.67 | CNY 12.16 | 2.99M |
| 2026-09-02 | CNY 12.52 | -1.03% | CNY 12.60 | CNY 12.67 | CNY 12.35 | 3.74M |
| 2026-09-01 | CNY 12.65 | +0.64% | CNY 12.68 | CNY 12.93 | CNY 12.41 | 5.63M |
| 2026-08-31 | CNY 12.57 | +3.88% | CNY 12.76 | CNY 12.76 | CNY 12.10 | 5.92M |
| 2026-08-28 | CNY 12.10 | +1.51% | CNY 11.91 | CNY 12.22 | CNY 11.81 | 3.16M |
| 2026-08-27 | CNY 11.92 | -0.33% | CNY 11.95 | CNY 12.15 | CNY 11.84 | 3.58M |
| 2026-08-26 | CNY 11.96 | -2.13% | CNY 12.13 | CNY 12.29 | CNY 11.87 | 4.59M |
| 2026-08-25 | CNY 12.22 | +3.47% | CNY 11.79 | CNY 12.24 | CNY 11.73 | 3.87M |
| 2026-08-24 | CNY 11.81 | -0.42% | CNY 11.82 | CNY 12.08 | CNY 11.67 | 4.65M |
| 2026-08-21 | CNY 11.86 | +1.37% | CNY 11.58 | CNY 11.99 | CNY 11.35 | 5.56M |
| 2026-08-20 | CNY 11.70 | +2.99% | CNY 11.36 | CNY 11.70 | CNY 11.30 | 7.26M |
| 2026-08-19 | CNY 11.36 | -5.25% | CNY 11.30 | CNY 11.70 | CNY 11.24 | 13.32M |
| 2026-08-18 | CNY 11.99 | +2.83% | CNY 11.66 | CNY 12.83 | CNY 11.51 | 16.86M |
| 2026-08-17 | CNY 11.66 | +2.82% | CNY 11.34 | CNY 11.67 | CNY 11.18 | 2.24M |
| 2026-08-14 | CNY 11.34 | +0.44% | CNY 11.25 | CNY 11.39 | CNY 11.18 | 1.69M |
| 2026-08-13 | CNY 11.29 | -1.83% | CNY 11.51 | CNY 11.59 | CNY 11.29 | 1.73M |
| 2026-08-12 | CNY 11.50 | +0.35% | CNY 11.45 | CNY 11.62 | CNY 11.34 | 1.79M |
| 2026-08-11 | CNY 11.46 | -1.04% | CNY 11.51 | CNY 11.65 | CNY 11.34 | 2.23M |
| 2026-08-10 | CNY 11.58 | +4.51% | CNY 11.08 | CNY 11.68 | CNY 10.98 | 2.88M |
| 2026-08-07 | CNY 11.08 | +0.09% | CNY 11.01 | CNY 11.14 | CNY 10.79 | 2.32M |
| 2026-08-06 | CNY 11.07 | +0.91% | CNY 10.93 | CNY 11.15 | CNY 10.81 | 2.11M |
| 2026-08-05 | CNY 10.97 | +1.29% | CNY 10.90 | CNY 11.06 | CNY 10.78 | 2.71M |
| 2026-08-04 | CNY 10.83 | +0.65% | CNY 10.76 | CNY 11.01 | CNY 10.76 | 3.16M |
| 2026-08-03 | CNY 10.76 | +2.48% | CNY 10.58 | CNY 10.82 | CNY 10.36 | 3.55M |
| 2026-07-31 | CNY 10.50 | +3.65% | CNY 10.13 | CNY 10.72 | CNY 9.96 | 4.23M |
| 2026-07-30 | CNY 10.13 | -2.13% | CNY 10.33 | CNY 10.58 | CNY 10.03 | 4.33M |
| 2026-07-29 | CNY 10.35 | +4.02% | CNY 9.99 | CNY 10.44 | CNY 9.89 | 3.94M |
| 2026-07-28 | CNY 9.95 | 0.00% | CNY 9.85 | CNY 10.19 | CNY 9.74 | 2.71M |
| 2026-07-27 | CNY 9.95 | +4.30% | CNY 9.63 | CNY 10.03 | CNY 9.47 | 3.59M |
| 2026-07-24 | CNY 9.54 | -2.35% | CNY 9.66 | CNY 9.83 | CNY 9.33 | 3.34M |
| 2026-07-23 | CNY 9.77 | +4.02% | CNY 9.21 | CNY 9.80 | CNY 9.21 | 4.34M |
| 2026-07-22 | CNY 9.39 | -2.01% | CNY 9.55 | CNY 9.73 | CNY 9.29 | 3.03M |
| 2026-07-21 | CNY 9.58 | -1.42% | CNY 9.76 | CNY 9.98 | CNY 9.02 | 4.43M |
| 2026-07-20 | CNY 9.72 | -5.25% | CNY 10.28 | CNY 10.67 | CNY 9.55 | 4.50M |
| 2026-07-17 | CNY 10.26 | -3.96% | CNY 10.72 | CNY 10.92 | CNY 10.10 | 3.69M |
| 2026-07-16 | CNY 10.68 | 0.00% | CNY 10.63 | CNY 10.95 | CNY 10.52 | 2.43M |
| 2026-07-15 | CNY 10.68 | +3.19% | CNY 10.38 | CNY 10.72 | CNY 10.24 | 3.08M |
| 2026-07-14 | CNY 10.35 | +2.67% | CNY 10.08 | CNY 10.38 | CNY 9.95 | 2.41M |
| 2026-07-13 | CNY 10.08 | -3.46% | CNY 10.54 | CNY 10.59 | CNY 10.05 | 2.67M |
| 2026-07-10 | CNY 10.45 | +2.26% | CNY 10.09 | CNY 10.68 | CNY 10.02 | 3.24M |
| 2026-07-09 | CNY 10.22 | -1.04% | CNY 10.22 | CNY 10.40 | CNY 10.05 | 2.75M |
| 2026-07-08 | CNY 10.32 | -0.67% | CNY 10.40 | CNY 10.43 | CNY 10.12 | 2.16M |
| 2026-07-07 | CNY 10.39 | -4.12% | CNY 10.85 | CNY 10.92 | CNY 10.37 | 2.17M |
| 2026-07-06 | CNY 10.84 | -0.21% | CNY 10.86 | CNY 11.15 | CNY 10.70 | 2.81M |
| 2026-07-03 | CNY 10.86 | +2.17% | CNY 10.67 | CNY 11.00 | CNY 10.58 | 2.84M |
| 2026-07-02 | CNY 10.63 | -0.58% | CNY 10.68 | CNY 11.02 | CNY 10.55 | 2.82M |
| 2026-07-01 | CNY 10.69 | +2.66% | CNY 10.45 | CNY 10.88 | CNY 10.31 | 3.03M |
| 2026-06-30 | CNY 10.42 | -1.60% | CNY 10.59 | CNY 10.85 | CNY 10.31 | 2.32M |
| 2026-06-29 | CNY 10.58 | +0.66% | CNY 10.58 | CNY 10.77 | CNY 10.12 | 2.44M |
| 2026-06-26 | CNY 10.52 | -1.80% | CNY 10.55 | CNY 10.77 | CNY 10.25 | 2.42M |
| 2026-06-25 | CNY 10.71 | -2.66% | CNY 11.00 | CNY 11.15 | CNY 10.67 | 2.93M |
| 2026-06-24 | CNY 11.00 | -5.30% | CNY 11.63 | CNY 11.71 | CNY 10.95 | 3.29M |
| 2026-06-23 | CNY 11.62 | +1.55% | CNY 11.38 | CNY 11.84 | CNY 11.25 | 2.96M |
| 2026-06-22 | CNY 11.44 | +1.16% | CNY 11.31 | CNY 11.44 | CNY 10.71 | 3.71M |
| 2026-06-18 | CNY 11.31 | -0.20% | CNY 11.27 | CNY 11.38 | CNY 11.06 | 2.17M |
| 2026-06-17 | CNY 11.33 | -1.80% | CNY 11.65 | CNY 11.65 | CNY 11.18 | 2.43M |
| 2026-06-16 | CNY 11.54 | +0.13% | CNY 11.65 | CNY 11.75 | CNY 11.24 | 2.32M |
| 2026-06-15 | CNY 11.52 | -2.47% | CNY 11.85 | CNY 12.29 | CNY 11.43 | 2.79M |
| 2026-06-12 | CNY 11.82 | +1.79% | CNY 11.71 | CNY 12.00 | CNY 11.48 | 2.91M |
| 2026-06-11 | CNY 11.61 | -1.18% | CNY 11.59 | CNY 11.72 | CNY 11.33 | 2.06M |
| 2026-06-10 | CNY 11.75 | -0.39% | CNY 11.78 | CNY 11.89 | CNY 11.42 | 2.60M |
| 2026-06-09 | CNY 11.79 | -1.03% | CNY 11.99 | CNY 12.15 | CNY 11.71 | 3.11M |
| 2026-06-08 | CNY 11.92 | -3.49% | CNY 12.12 | CNY 12.52 | CNY 11.69 | 2.86M |
| 2026-06-05 | CNY 12.35 | +2.10% | CNY 12.08 | CNY 12.65 | CNY 11.85 | 2.80M |
| 2026-06-04 | CNY 12.09 | -1.32% | CNY 12.25 | CNY 12.33 | CNY 11.95 | 2.17M |
| 2026-06-03 | CNY 12.25 | -1.06% | CNY 12.44 | CNY 12.44 | CNY 12.15 | 2.16M |
| 2026-06-02 | CNY 12.38 | -3.71% | CNY 12.79 | CNY 13.08 | CNY 12.15 | 3.58M |
| 2026-06-01 | CNY 12.86 | +3.53% | CNY 12.42 | CNY 12.98 | CNY 12.16 | 3.38M |
| 2026-05-29 | CNY 12.42 | -1.88% | CNY 12.68 | CNY 12.88 | CNY 12.32 | 2.87M |
| 2026-05-28 | CNY 12.66 | -0.78% | CNY 12.75 | CNY 12.90 | CNY 12.31 | 3.45M |
| 2026-05-27 | CNY 12.76 | -2.98% | CNY 13.12 | CNY 13.15 | CNY 12.46 | 3.30M |
| 2026-05-26 | CNY 13.15 | -2.06% | CNY 13.43 | CNY 13.43 | CNY 12.98 | 3.76M |