Zbom Home Collection Co., Ltd. Class A 603801
SSE · China · Consumer Durables
CNY 6.29+0.07 (+1.13%)
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 6.29 | +1.13% | CNY 6.26 | CNY 6.33 | CNY 6.14 | 7.69M |
| 2026-09-29 | CNY 6.22 | +1.80% | CNY 6.14 | CNY 6.24 | CNY 6.09 | 5.80M |
| 2026-09-28 | CNY 6.11 | -1.45% | CNY 6.26 | CNY 6.29 | CNY 6.07 | 6.39M |
| 2026-09-24 | CNY 6.20 | +0.16% | CNY 6.16 | CNY 6.33 | CNY 6.16 | 7.42M |
| 2026-09-23 | CNY 6.19 | -0.32% | CNY 6.21 | CNY 6.40 | CNY 6.11 | 10.69M |
| 2026-09-22 | CNY 6.21 | +1.47% | CNY 6.11 | CNY 6.26 | CNY 6.03 | 8.91M |
| 2026-09-21 | CNY 6.12 | +4.08% | CNY 5.88 | CNY 6.15 | CNY 5.87 | 8.56M |
| 2026-09-18 | CNY 5.88 | +0.86% | CNY 5.83 | CNY 5.91 | CNY 5.82 | 5.08M |
| 2026-09-17 | CNY 5.83 | +1.04% | CNY 5.76 | CNY 5.84 | CNY 5.70 | 5.29M |
| 2026-09-16 | CNY 5.77 | -0.35% | CNY 5.84 | CNY 5.85 | CNY 5.70 | 6.30M |
| 2026-09-15 | CNY 5.79 | -4.61% | CNY 6.08 | CNY 6.10 | CNY 5.79 | 9.15M |
| 2026-09-14 | CNY 6.07 | +0.66% | CNY 6.04 | CNY 6.08 | CNY 5.94 | 6.63M |
| 2026-09-11 | CNY 6.03 | -3.83% | CNY 6.24 | CNY 6.26 | CNY 6.01 | 11.29M |
| 2026-09-10 | CNY 6.27 | -0.32% | CNY 6.27 | CNY 6.43 | CNY 6.22 | 11.10M |
| 2026-09-09 | CNY 6.29 | -2.33% | CNY 6.43 | CNY 6.45 | CNY 6.27 | 10.52M |
| 2026-09-08 | CNY 6.44 | +1.10% | CNY 6.45 | CNY 6.46 | CNY 6.33 | 12.65M |
| 2026-09-07 | CNY 6.37 | +1.59% | CNY 6.25 | CNY 6.43 | CNY 6.20 | 17.03M |
| 2026-09-04 | CNY 6.27 | +2.62% | CNY 6.13 | CNY 6.65 | CNY 6.13 | 27.88M |
| 2026-09-03 | CNY 6.11 | -4.68% | CNY 6.40 | CNY 6.45 | CNY 6.10 | 21.34M |
| 2026-09-02 | CNY 6.41 | -1.08% | CNY 6.39 | CNY 6.50 | CNY 6.23 | 22.26M |
| 2026-09-01 | CNY 6.48 | -1.52% | CNY 6.58 | CNY 6.65 | CNY 6.38 | 31.81M |
| 2026-08-31 | CNY 6.58 | +0.92% | CNY 6.70 | CNY 7.17 | CNY 6.52 | 49.26M |
| 2026-08-28 | CNY 6.52 | +1.87% | CNY 6.34 | CNY 6.57 | CNY 6.26 | 26.11M |
| 2026-08-27 | CNY 6.40 | -2.14% | CNY 6.50 | CNY 6.70 | CNY 6.33 | 33.32M |
| 2026-08-26 | CNY 6.54 | -2.39% | CNY 6.83 | CNY 7.13 | CNY 6.49 | 38.10M |
| 2026-08-25 | CNY 6.70 | -3.60% | CNY 6.56 | CNY 6.86 | CNY 6.26 | 49.20M |
| 2026-08-24 | CNY 6.95 | 0.00% | CNY 6.59 | CNY 7.39 | CNY 6.59 | 57.82M |
| 2026-08-21 | CNY 6.95 | -3.87% | CNY 7.65 | CNY 7.95 | CNY 6.90 | 72.57M |
| 2026-08-20 | CNY 7.23 | +10.05% | CNY 6.86 | CNY 7.23 | CNY 6.78 | 20.66M |
| 2026-08-19 | CNY 6.57 | +10.05% | CNY 6.15 | CNY 6.57 | CNY 6.15 | 13.56M |
| 2026-08-18 | CNY 5.97 | +1.19% | CNY 5.90 | CNY 5.97 | CNY 5.86 | 4.91M |
| 2026-08-17 | CNY 5.90 | -0.51% | CNY 5.94 | CNY 5.94 | CNY 5.79 | 3.78M |
| 2026-08-14 | CNY 5.93 | +0.17% | CNY 5.96 | CNY 5.96 | CNY 5.83 | 4.29M |
| 2026-08-13 | CNY 5.92 | -1.99% | CNY 6.02 | CNY 6.02 | CNY 5.88 | 6.67M |
| 2026-08-12 | CNY 6.04 | +1.85% | CNY 5.96 | CNY 6.06 | CNY 5.87 | 6.18M |
| 2026-08-11 | CNY 5.93 | -1.17% | CNY 6.00 | CNY 6.01 | CNY 5.90 | 5.10M |
| 2026-08-10 | CNY 6.00 | +3.99% | CNY 5.80 | CNY 6.06 | CNY 5.75 | 8.23M |
| 2026-08-07 | CNY 5.77 | -2.37% | CNY 5.85 | CNY 5.92 | CNY 5.71 | 6.61M |
| 2026-08-06 | CNY 5.91 | +1.03% | CNY 5.89 | CNY 5.99 | CNY 5.76 | 6.29M |
| 2026-08-05 | CNY 5.85 | -0.34% | CNY 5.89 | CNY 5.95 | CNY 5.80 | 6.50M |
| 2026-08-04 | CNY 5.87 | -1.68% | CNY 5.99 | CNY 6.03 | CNY 5.85 | 7.94M |
| 2026-08-03 | CNY 5.97 | +2.75% | CNY 5.81 | CNY 5.99 | CNY 5.75 | 9.81M |
| 2026-07-31 | CNY 5.81 | +0.69% | CNY 5.72 | CNY 5.82 | CNY 5.68 | 8.52M |
| 2026-07-30 | CNY 5.77 | -2.70% | CNY 5.95 | CNY 5.96 | CNY 5.72 | 14.73M |
| 2026-07-29 | CNY 5.93 | +10.02% | CNY 5.40 | CNY 5.93 | CNY 5.40 | 10.01M |
| 2026-07-28 | CNY 5.39 | +1.13% | CNY 5.33 | CNY 5.43 | CNY 5.30 | 3.72M |
| 2026-07-27 | CNY 5.33 | +2.90% | CNY 5.18 | CNY 5.36 | CNY 5.14 | 4.70M |
| 2026-07-24 | CNY 5.18 | -3.00% | CNY 5.29 | CNY 5.36 | CNY 5.16 | 4.36M |
| 2026-07-23 | CNY 5.34 | +1.71% | CNY 5.26 | CNY 5.35 | CNY 5.19 | 4.30M |
| 2026-07-22 | CNY 5.25 | -1.87% | CNY 5.33 | CNY 5.38 | CNY 5.20 | 6.05M |
| 2026-07-21 | CNY 5.35 | -3.25% | CNY 5.55 | CNY 5.62 | CNY 5.30 | 8.52M |
| 2026-07-20 | CNY 5.53 | -1.95% | CNY 5.64 | CNY 5.74 | CNY 5.47 | 6.65M |
| 2026-07-17 | CNY 5.64 | -1.91% | CNY 5.78 | CNY 5.92 | CNY 5.60 | 7.04M |
| 2026-07-16 | CNY 5.75 | +1.23% | CNY 5.67 | CNY 5.78 | CNY 5.58 | 5.34M |
| 2026-07-15 | CNY 5.68 | +1.97% | CNY 5.51 | CNY 5.74 | CNY 5.49 | 6.14M |
| 2026-07-14 | CNY 5.57 | +3.15% | CNY 5.33 | CNY 5.66 | CNY 5.33 | 8.56M |
| 2026-07-13 | CNY 5.40 | -1.82% | CNY 5.49 | CNY 5.53 | CNY 5.38 | 6.26M |
| 2026-07-10 | CNY 5.50 | +2.23% | CNY 5.39 | CNY 5.59 | CNY 5.27 | 7.61M |
| 2026-07-09 | CNY 5.38 | -2.36% | CNY 5.46 | CNY 5.53 | CNY 5.35 | 5.20M |
| 2026-07-08 | CNY 5.51 | 0.00% | CNY 5.51 | CNY 5.54 | CNY 5.40 | 4.21M |
| 2026-07-07 | CNY 5.51 | -2.99% | CNY 5.70 | CNY 5.70 | CNY 5.49 | 3.66M |
| 2026-07-06 | CNY 5.68 | -0.18% | CNY 5.64 | CNY 5.74 | CNY 5.63 | 4.52M |
| 2026-07-03 | CNY 5.69 | +1.25% | CNY 5.70 | CNY 5.74 | CNY 5.58 | 5.46M |
| 2026-07-02 | CNY 5.62 | 0.00% | CNY 5.68 | CNY 5.80 | CNY 5.53 | 6.27M |
| 2026-07-01 | CNY 5.62 | +3.50% | CNY 5.40 | CNY 5.66 | CNY 5.40 | 4.96M |
| 2026-06-30 | CNY 5.43 | -1.99% | CNY 5.54 | CNY 5.56 | CNY 5.37 | 4.35M |
| 2026-06-29 | CNY 5.54 | -0.36% | CNY 5.56 | CNY 5.61 | CNY 5.36 | 5.44M |
| 2026-06-26 | CNY 5.56 | -1.24% | CNY 5.62 | CNY 5.70 | CNY 5.45 | 7.67M |
| 2026-06-25 | CNY 5.63 | -2.26% | CNY 5.76 | CNY 5.77 | CNY 5.60 | 5.29M |
| 2026-06-24 | CNY 5.76 | -4.79% | CNY 6.05 | CNY 6.11 | CNY 5.74 | 6.19M |
| 2026-06-23 | CNY 6.05 | -6.49% | CNY 6.01 | CNY 6.18 | CNY 5.98 | 6.13M |
| 2026-06-22 | CNY 6.47 | +0.78% | CNY 6.43 | CNY 6.49 | CNY 6.24 | 5.94M |
| 2026-06-18 | CNY 6.42 | -0.47% | CNY 6.37 | CNY 6.48 | CNY 6.31 | 3.04M |
| 2026-06-17 | CNY 6.45 | -3.01% | CNY 6.67 | CNY 6.67 | CNY 6.40 | 4.01M |
| 2026-06-16 | CNY 6.65 | -1.63% | CNY 6.83 | CNY 6.83 | CNY 6.60 | 2.84M |
| 2026-06-15 | CNY 6.76 | -1.02% | CNY 6.88 | CNY 6.88 | CNY 6.71 | 4.74M |
| 2026-06-12 | CNY 6.83 | +2.09% | CNY 6.70 | CNY 6.91 | CNY 6.68 | 3.30M |
| 2026-06-11 | CNY 6.69 | -1.18% | CNY 6.71 | CNY 6.78 | CNY 6.62 | 2.25M |
| 2026-06-10 | CNY 6.77 | +0.59% | CNY 6.70 | CNY 6.80 | CNY 6.66 | 2.61M |
| 2026-06-09 | CNY 6.73 | -1.61% | CNY 6.84 | CNY 6.90 | CNY 6.68 | 3.01M |
| 2026-06-08 | CNY 6.84 | -2.43% | CNY 6.91 | CNY 6.98 | CNY 6.75 | 3.67M |
| 2026-06-05 | CNY 7.01 | +0.86% | CNY 6.95 | CNY 7.07 | CNY 6.93 | 3.30M |
| 2026-06-04 | CNY 6.95 | -2.25% | CNY 7.09 | CNY 7.14 | CNY 6.87 | 4.20M |
| 2026-06-03 | CNY 7.11 | -4.44% | CNY 7.43 | CNY 7.43 | CNY 7.03 | 5.58M |
| 2026-06-02 | CNY 7.44 | -2.75% | CNY 7.66 | CNY 7.69 | CNY 7.35 | 5.25M |
| 2026-06-01 | CNY 7.65 | +2.68% | CNY 7.45 | CNY 7.67 | CNY 7.36 | 3.52M |
| 2026-05-29 | CNY 7.45 | -0.80% | CNY 7.56 | CNY 7.68 | CNY 7.41 | 2.89M |
| 2026-05-28 | CNY 7.51 | -0.79% | CNY 7.58 | CNY 7.65 | CNY 7.48 | 2.39M |
| 2026-05-27 | CNY 7.57 | -3.20% | CNY 7.81 | CNY 7.81 | CNY 7.52 | 2.67M |
| 2026-05-26 | CNY 7.82 | -0.38% | CNY 7.85 | CNY 7.85 | CNY 7.74 | 2.08M |