Zbom Home Collection Co.,Ltd (603801.SS)
Shanghai - Shanghai Delayed price. Currency in CNY
Add to watchlist
At close: 03:00PM CST
Time period:
06 May 2023 - 06 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in CNYDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 30 Apr 2024 | 15.34 | 15.44 | 14.91 | 14.92 | 14.92 | 5,997,328 |
| 29 Apr 2024 | 14.38 | 15.67 | 14.36 | 15.38 | 15.38 | 12,680,696 |
| 26 Apr 2024 | 13.92 | 14.75 | 13.47 | 14.53 | 14.53 | 14,412,252 |
| 25 Apr 2024 | 13.69 | 14.35 | 13.56 | 14.23 | 14.23 | 8,206,037 |
| 24 Apr 2024 | 13.79 | 13.88 | 13.58 | 13.79 | 13.79 | 4,701,676 |
| 23 Apr 2024 | 14.09 | 14.20 | 13.80 | 13.83 | 13.83 | 5,288,106 |
| 22 Apr 2024 | 13.80 | 14.21 | 13.67 | 14.04 | 14.04 | 6,194,268 |
| 19 Apr 2024 | 14.19 | 14.29 | 13.78 | 13.86 | 13.86 | 8,554,421 |
| 18 Apr 2024 | 14.33 | 14.48 | 13.84 | 14.33 | 14.33 | 9,157,353 |
| 17 Apr 2024 | 14.27 | 14.48 | 14.10 | 14.33 | 14.33 | 9,355,726 |
| 16 Apr 2024 | 14.63 | 14.70 | 14.03 | 14.11 | 14.11 | 8,524,443 |
| 15 Apr 2024 | 14.95 | 15.15 | 14.32 | 14.63 | 14.63 | 5,695,479 |
| 12 Apr 2024 | 14.91 | 15.49 | 14.91 | 14.96 | 14.96 | 5,642,048 |
| 11 Apr 2024 | 15.24 | 15.24 | 14.80 | 15.00 | 15.00 | 5,009,395 |
| 10 Apr 2024 | 15.80 | 15.86 | 15.15 | 15.34 | 15.34 | 4,703,958 |
| 09 Apr 2024 | 15.62 | 15.90 | 15.41 | 15.86 | 15.86 | 5,448,989 |
| 08 Apr 2024 | 16.60 | 16.60 | 15.71 | 15.75 | 15.75 | 7,783,179 |
| 03 Apr 2024 | 16.63 | 16.96 | 16.43 | 16.63 | 16.63 | 5,021,328 |
| 02 Apr 2024 | 16.56 | 16.76 | 16.40 | 16.71 | 16.71 | 6,099,018 |
| 01 Apr 2024 | 15.61 | 16.85 | 15.61 | 16.83 | 16.83 | 13,821,722 |
| 29 Mar 2024 | 16.06 | 16.15 | 15.51 | 15.75 | 15.75 | 4,288,820 |
| 28 Mar 2024 | 15.67 | 16.36 | 15.60 | 16.18 | 16.18 | 9,660,212 |
| 27 Mar 2024 | 15.89 | 16.28 | 15.77 | 15.95 | 15.95 | 8,489,287 |
| 26 Mar 2024 | 16.09 | 16.35 | 15.62 | 15.92 | 15.92 | 7,450,316 |
| 25 Mar 2024 | 15.39 | 16.41 | 15.31 | 16.12 | 16.12 | 12,357,998 |
| 22 Mar 2024 | 15.90 | 16.01 | 15.43 | 15.45 | 15.45 | 6,166,895 |
| 21 Mar 2024 | 16.28 | 16.32 | 15.91 | 15.97 | 15.97 | 5,992,215 |
| 20 Mar 2024 | 16.14 | 16.27 | 16.03 | 16.24 | 16.24 | 6,150,285 |
| 19 Mar 2024 | 16.45 | 16.45 | 16.01 | 16.24 | 16.24 | 9,796,567 |
| 18 Mar 2024 | 16.65 | 16.75 | 16.28 | 16.51 | 16.51 | 6,438,283 |
| 15 Mar 2024 | 16.78 | 16.94 | 16.42 | 16.56 | 16.56 | 6,366,887 |
| 14 Mar 2024 | 17.15 | 17.49 | 16.58 | 16.86 | 16.86 | 15,069,500 |
| 13 Mar 2024 | 16.06 | 17.56 | 16.03 | 17.14 | 17.14 | 29,262,377 |
| 12 Mar 2024 | 15.26 | 15.96 | 15.21 | 15.96 | 15.96 | 15,572,206 |
| 11 Mar 2024 | 14.40 | 14.52 | 14.24 | 14.51 | 14.51 | 3,554,014 |
| 08 Mar 2024 | 14.31 | 14.46 | 14.16 | 14.33 | 14.33 | 2,953,540 |
| 07 Mar 2024 | 14.60 | 14.83 | 14.39 | 14.39 | 14.39 | 3,850,548 |
| 06 Mar 2024 | 14.66 | 14.84 | 14.48 | 14.58 | 14.58 | 3,068,914 |
| 05 Mar 2024 | 14.67 | 14.80 | 14.45 | 14.64 | 14.64 | 4,971,737 |
| 04 Mar 2024 | 15.12 | 15.15 | 14.60 | 14.98 | 14.98 | 6,113,850 |
| 01 Mar 2024 | 15.07 | 15.25 | 14.80 | 15.15 | 15.15 | 4,692,656 |
| 29 Feb 2024 | 14.61 | 15.20 | 14.55 | 15.15 | 15.15 | 6,686,767 |
| 28 Feb 2024 | 15.61 | 15.90 | 14.60 | 14.79 | 14.79 | 6,786,284 |
| 27 Feb 2024 | 15.49 | 15.62 | 15.24 | 15.58 | 15.58 | 4,661,896 |
| 26 Feb 2024 | 15.27 | 15.79 | 15.00 | 15.55 | 15.55 | 7,348,820 |
| 23 Feb 2024 | 15.39 | 15.48 | 15.05 | 15.28 | 15.28 | 4,769,872 |
| 22 Feb 2024 | 15.40 | 15.62 | 15.06 | 15.39 | 15.39 | 7,795,300 |
| 21 Feb 2024 | 14.45 | 16.17 | 14.36 | 15.59 | 15.59 | 13,655,260 |
| 20 Feb 2024 | 14.82 | 15.25 | 14.30 | 14.70 | 14.70 | 7,186,306 |
| 19 Feb 2024 | 15.22 | 15.35 | 14.36 | 14.72 | 14.72 | 7,566,386 |
| 08 Feb 2024 | 14.04 | 15.20 | 14.04 | 15.11 | 15.11 | 8,993,313 |
| 07 Feb 2024 | 13.50 | 14.36 | 13.38 | 14.02 | 14.02 | 9,222,474 |
| 06 Feb 2024 | 13.00 | 13.89 | 12.59 | 13.59 | 13.59 | 10,572,160 |
| 05 Feb 2024 | 13.81 | 14.00 | 12.82 | 13.12 | 13.12 | 9,108,386 |
| 02 Feb 2024 | 14.54 | 14.98 | 13.50 | 14.10 | 14.10 | 8,522,658 |
| 01 Feb 2024 | 14.77 | 15.10 | 14.48 | 14.53 | 14.53 | 7,040,061 |
| 31 Jan 2024 | 15.60 | 15.95 | 14.88 | 14.90 | 14.90 | 8,860,799 |
| 30 Jan 2024 | 15.85 | 16.47 | 15.45 | 15.72 | 15.72 | 9,705,304 |
| 29 Jan 2024 | 15.88 | 16.77 | 15.80 | 16.18 | 16.18 | 11,394,390 |
| 26 Jan 2024 | 15.55 | 16.49 | 15.51 | 15.88 | 15.88 | 7,334,174 |
| 25 Jan 2024 | 15.02 | 15.50 | 14.83 | 15.47 | 15.47 | 4,732,556 |
| 24 Jan 2024 | 14.89 | 15.49 | 14.49 | 15.03 | 15.03 | 6,675,607 |
| 23 Jan 2024 | 14.56 | 14.87 | 14.32 | 14.80 | 14.80 | 4,413,407 |
| 22 Jan 2024 | 15.43 | 15.60 | 14.53 | 14.59 | 14.59 | 4,785,019 |
| 19 Jan 2024 | 15.61 | 16.02 | 15.51 | 15.55 | 15.55 | 4,181,966 |
| 18 Jan 2024 | 15.70 | 15.80 | 15.23 | 15.65 | 15.65 | 4,659,236 |
| 17 Jan 2024 | 16.26 | 16.39 | 15.80 | 15.80 | 15.80 | 5,467,979 |
| 16 Jan 2024 | 16.10 | 16.46 | 15.95 | 16.27 | 16.27 | 5,780,950 |
| 15 Jan 2024 | 15.78 | 16.28 | 15.62 | 16.08 | 16.08 | 4,515,036 |
| 12 Jan 2024 | 15.88 | 16.35 | 15.75 | 15.93 | 15.93 | 5,058,880 |
| 11 Jan 2024 | 15.74 | 15.91 | 15.61 | 15.87 | 15.87 | 5,969,762 |
| 10 Jan 2024 | 15.82 | 15.98 | 15.45 | 15.89 | 15.89 | 5,166,940 |
| 09 Jan 2024 | 15.73 | 16.18 | 15.61 | 15.82 | 15.82 | 5,604,316 |
| 08 Jan 2024 | 16.06 | 16.07 | 15.66 | 15.66 | 15.66 | 4,012,600 |
| 05 Jan 2024 | 16.02 | 16.45 | 15.90 | 16.06 | 16.06 | 4,398,876 |
| 04 Jan 2024 | 16.44 | 16.44 | 16.03 | 16.16 | 16.16 | 3,915,916 |
| 03 Jan 2024 | 16.45 | 16.65 | 16.21 | 16.37 | 16.37 | 3,286,200 |
| 02 Jan 2024 | 17.00 | 17.05 | 16.35 | 16.44 | 16.44 | 5,452,780 |
| 29 Dec 2023 | 16.80 | 16.98 | 16.48 | 16.77 | 16.77 | 5,266,020 |
| 28 Dec 2023 | 16.01 | 17.04 | 15.89 | 16.85 | 16.85 | 7,432,434 |
| 27 Dec 2023 | 16.16 | 16.24 | 15.90 | 16.02 | 16.02 | 4,237,346 |
| 26 Dec 2023 | 16.31 | 16.32 | 16.13 | 16.19 | 16.19 | 1,681,600 |
| 25 Dec 2023 | 16.51 | 16.59 | 16.11 | 16.31 | 16.31 | 3,041,432 |
| 22 Dec 2023 | 16.70 | 16.74 | 16.45 | 16.52 | 16.52 | 3,329,971 |
| 21 Dec 2023 | 16.52 | 16.83 | 16.30 | 16.77 | 16.77 | 3,106,882 |
| 20 Dec 2023 | 16.80 | 16.98 | 16.52 | 16.52 | 16.52 | 3,304,644 |
| 19 Dec 2023 | 16.78 | 16.88 | 16.65 | 16.77 | 16.77 | 2,290,054 |
| 18 Dec 2023 | 17.20 | 17.20 | 16.61 | 16.65 | 16.65 | 5,991,300 |
| 15 Dec 2023 | 16.86 | 17.50 | 16.70 | 17.24 | 17.24 | 11,139,677 |
| 14 Dec 2023 | 16.89 | 17.23 | 16.60 | 16.65 | 16.65 | 4,708,814 |
| 13 Dec 2023 | 17.45 | 17.55 | 16.80 | 16.83 | 16.83 | 6,737,126 |
| 12 Dec 2023 | 17.04 | 17.69 | 16.91 | 17.62 | 17.62 | 8,301,378 |
| 11 Dec 2023 | 16.80 | 17.00 | 16.38 | 16.96 | 16.96 | 4,722,411 |
| 08 Dec 2023 | 17.32 | 17.40 | 16.86 | 16.88 | 16.88 | 4,902,024 |
| 07 Dec 2023 | 17.17 | 17.60 | 16.94 | 17.35 | 17.35 | 5,421,712 |
| 06 Dec 2023 | 17.38 | 17.41 | 17.10 | 17.37 | 17.37 | 3,868,160 |
| 05 Dec 2023 | 17.82 | 17.82 | 17.36 | 17.38 | 17.38 | 4,959,880 |
| 04 Dec 2023 | 18.48 | 18.48 | 17.61 | 17.84 | 17.84 | 9,390,315 |
| 01 Dec 2023 | 18.60 | 18.82 | 18.30 | 18.42 | 18.42 | 4,513,137 |
| 30 Nov 2023 | 18.75 | 18.86 | 18.46 | 18.69 | 18.69 | 3,940,420 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.