A-Zenith Home Furnishings Co., Ltd. (SHA:603389)
China
· Delayed Price · Currency is CNY 42.45
-0.66 (-1.53%)
At close: Mar 9, 2026
A-Zenith Home Furnishings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 41.79 | 42.89 | 41.56 | 42.45 | 42.45 | -1.53% | 1,008,900 |
| Mar 6, 2026 | 43.70 | 44.47 | 43.03 | 43.11 | 43.11 | -2.02% | 1,084,920 |
| Mar 5, 2026 | 44.43 | 45.44 | 43.77 | 44.00 | 44.00 | 0.96% | 974,000 |
| Mar 4, 2026 | 41.60 | 44.50 | 41.60 | 43.58 | 43.58 | 0.16% | 1,260,440 |
| Mar 3, 2026 | 44.96 | 45.80 | 43.51 | 43.51 | 43.51 | -5.00% | 2,005,920 |
| Mar 2, 2026 | 47.50 | 47.51 | 45.33 | 45.80 | 45.80 | -4.02% | 1,875,200 |
| Feb 27, 2026 | 48.01 | 48.60 | 47.61 | 47.72 | 47.72 | -1.12% | 1,345,420 |
| Feb 26, 2026 | 47.99 | 48.99 | 46.93 | 48.26 | 48.26 | 0.44% | 1,539,000 |
| Feb 25, 2026 | 48.00 | 48.40 | 46.80 | 48.05 | 48.05 | 3.94% | 2,561,800 |
| Feb 24, 2026 | 44.80 | 46.23 | 44.26 | 46.23 | 46.23 | 5.00% | 1,017,900 |
| Feb 13, 2026 | 45.00 | 45.40 | 43.00 | 44.03 | 44.03 | 1.29% | 2,126,740 |
| Feb 12, 2026 | 41.80 | 43.47 | 41.48 | 43.47 | 43.47 | 5.00% | 1,303,060 |
| Feb 11, 2026 | 42.63 | 43.25 | 41.20 | 41.40 | 41.40 | -2.50% | 1,750,260 |
| Feb 10, 2026 | 44.90 | 45.40 | 42.46 | 42.46 | 42.46 | -4.97% | 2,495,700 |
| Feb 9, 2026 | 44.01 | 45.58 | 43.70 | 44.68 | 44.68 | -1.80% | 1,608,220 |
| Feb 6, 2026 | 47.00 | 47.18 | 45.00 | 45.50 | 45.50 | 0.04% | 1,447,700 |
| Feb 5, 2026 | 45.02 | 46.59 | 44.69 | 45.48 | 45.48 | 1.02% | 1,314,340 |
| Feb 4, 2026 | 46.00 | 46.55 | 44.35 | 45.02 | 45.02 | -3.29% | 1,512,520 |
| Feb 3, 2026 | 48.96 | 49.50 | 46.55 | 46.55 | 46.55 | -5.00% | 2,845,620 |
| Feb 2, 2026 | 50.35 | 51.50 | 48.85 | 49.00 | 49.00 | -0.26% | 2,026,760 |
| Jan 30, 2026 | 49.50 | 50.50 | 48.10 | 49.13 | 49.13 | 0.06% | 1,335,073 |
| Jan 29, 2026 | 49.10 | 51.50 | 49.10 | 49.10 | 49.10 | -2.71% | 1,484,920 |
| Jan 28, 2026 | 50.00 | 50.96 | 48.62 | 50.47 | 50.47 | 1.35% | 1,710,740 |
| Jan 27, 2026 | 48.71 | 50.66 | 48.68 | 49.80 | 49.80 | 2.26% | 1,124,260 |
| Jan 26, 2026 | 46.27 | 48.96 | 46.20 | 48.70 | 48.70 | 1.04% | 1,437,440 |
| Jan 23, 2026 | 48.50 | 49.88 | 48.00 | 48.20 | 48.20 | -3.48% | 2,185,740 |
| Jan 22, 2026 | 51.00 | 51.80 | 49.71 | 49.94 | 49.94 | -3.31% | 2,264,282 |
| Jan 21, 2026 | 49.50 | 51.65 | 49.50 | 51.65 | 51.65 | 5.00% | 2,844,302 |
| Jan 20, 2026 | 48.00 | 49.30 | 47.20 | 49.19 | 49.19 | 2.93% | 1,576,820 |
| Jan 19, 2026 | 48.20 | 49.45 | 46.12 | 47.79 | 47.79 | -1.20% | 2,102,920 |
| Jan 16, 2026 | 46.07 | 48.37 | 45.60 | 48.37 | 48.37 | 4.99% | 2,683,400 |
| Jan 15, 2026 | 45.00 | 46.60 | 44.20 | 46.07 | 46.07 | 3.20% | 1,737,520 |
| Jan 14, 2026 | 44.89 | 45.94 | 43.57 | 44.64 | 44.64 | -1.63% | 2,295,120 |
| Jan 13, 2026 | 45.34 | 47.29 | 45.30 | 45.38 | 45.38 | 0.09% | 2,297,520 |
| Jan 12, 2026 | 42.10 | 45.34 | 41.02 | 45.34 | 45.34 | 5.00% | 4,462,160 |
| Jan 9, 2026 | 45.20 | 45.41 | 43.18 | 43.18 | 43.18 | -4.99% | 4,023,460 |
| Jan 8, 2026 | 45.98 | 46.45 | 43.90 | 45.45 | 45.45 | 1.16% | 2,614,693 |
| Jan 7, 2026 | 45.85 | 46.12 | 44.49 | 44.93 | 44.93 | -2.01% | 2,397,240 |
| Jan 6, 2026 | 46.20 | 46.62 | 44.50 | 45.85 | 45.85 | 0.99% | 2,496,180 |
| Jan 5, 2026 | 45.16 | 47.42 | 43.99 | 45.40 | 45.40 | 0.53% | 3,536,675 |
| Dec 31, 2025 | 48.20 | 49.77 | 45.16 | 45.16 | 45.16 | -5.01% | 4,180,455 |
| Dec 30, 2025 | 45.50 | 47.54 | 45.30 | 47.54 | 47.54 | 4.99% | 2,289,942 |
| Dec 29, 2025 | 43.03 | 45.60 | 43.03 | 45.28 | 45.28 | 4.09% | 2,609,410 |
| Dec 26, 2025 | 44.00 | 45.15 | 40.97 | 43.50 | 43.50 | 1.16% | 4,675,450 |
| Dec 25, 2025 | 42.49 | 43.00 | 41.76 | 43.00 | 43.00 | 5.01% | 1,717,820 |
| Dec 24, 2025 | 38.30 | 40.95 | 38.30 | 40.95 | 40.95 | 5.00% | 2,864,460 |
| Dec 23, 2025 | 38.20 | 39.20 | 37.80 | 39.00 | 39.00 | 4.00% | 2,228,280 |
| Dec 22, 2025 | 35.60 | 38.42 | 35.60 | 37.50 | 37.50 | 2.46% | 3,450,840 |
| Dec 19, 2025 | 36.60 | 36.60 | 34.50 | 36.60 | 36.60 | 4.99% | 4,684,060 |
| Dec 18, 2025 | 34.86 | 34.86 | 34.86 | 34.86 | 34.86 | 5.00% | 110,700 |
| Dec 17, 2025 | 30.04 | 33.20 | 30.04 | 33.20 | 33.20 | 5.00% | 3,668,000 |
| Dec 16, 2025 | 31.62 | 31.62 | 31.62 | 31.62 | 31.62 | -4.99% | 1,129,900 |
| Dec 15, 2025 | 33.28 | 33.28 | 33.28 | 33.28 | 33.28 | -5.00% | 1,079,900 |
| Dec 12, 2025 | 35.03 | 35.94 | 35.03 | 35.03 | 35.03 | -4.99% | 2,354,500 |
| Dec 11, 2025 | 36.87 | 37.42 | 36.87 | 36.87 | 36.87 | -5.00% | 1,602,860 |
| Dec 10, 2025 | 39.02 | 39.39 | 38.81 | 38.81 | 38.81 | -4.99% | 1,216,100 |
| Dec 9, 2025 | 41.00 | 41.39 | 40.27 | 40.85 | 40.85 | 0.86% | 1,272,740 |
| Dec 8, 2025 | 39.81 | 40.88 | 39.62 | 40.50 | 40.50 | 1.35% | 1,414,080 |
| Dec 5, 2025 | 39.00 | 40.20 | 38.93 | 39.96 | 39.96 | 1.94% | 1,338,620 |
| Dec 4, 2025 | 40.71 | 41.10 | 39.12 | 39.20 | 39.20 | -3.71% | 1,766,760 |
| Dec 3, 2025 | 41.00 | 42.72 | 40.49 | 40.71 | 40.71 | - | 2,606,820 |
| Dec 2, 2025 | 40.71 | 40.71 | 40.03 | 40.71 | 40.71 | 5.00% | 1,505,800 |
| Dec 1, 2025 | 40.10 | 41.20 | 38.77 | 38.77 | 38.77 | -5.00% | 3,272,100 |
| Nov 28, 2025 | 39.98 | 41.94 | 39.02 | 40.81 | 40.81 | -0.63% | 3,674,562 |
| Nov 27, 2025 | 42.00 | 42.00 | 41.07 | 41.07 | 41.07 | -5.00% | 2,275,600 |
| Nov 26, 2025 | 43.51 | 44.50 | 43.23 | 43.23 | 43.23 | -4.99% | 3,116,300 |
| Nov 25, 2025 | 43.20 | 45.50 | 43.12 | 45.50 | 45.50 | 4.96% | 2,276,440 |
| Nov 24, 2025 | 42.00 | 43.99 | 41.20 | 43.35 | 43.35 | 0.49% | 2,383,774 |
| Nov 21, 2025 | 44.60 | 45.95 | 43.11 | 43.14 | 43.14 | -4.77% | 2,243,974 |
| Nov 20, 2025 | 44.93 | 46.99 | 44.93 | 45.30 | 45.30 | -0.33% | 1,673,120 |
| Nov 19, 2025 | 45.29 | 46.49 | 43.00 | 45.45 | 45.45 | 0.44% | 3,180,760 |
| Nov 18, 2025 | 44.11 | 45.60 | 43.60 | 45.25 | 45.25 | -1.39% | 3,075,900 |
| Nov 17, 2025 | 48.28 | 48.28 | 45.89 | 45.89 | 45.89 | -4.99% | 3,232,420 |
| Nov 14, 2025 | 49.00 | 49.25 | 47.57 | 48.30 | 48.30 | 1.24% | 2,200,500 |
| Nov 13, 2025 | 45.50 | 48.40 | 45.14 | 47.71 | 47.71 | 0.40% | 3,717,510 |
| Nov 12, 2025 | 48.88 | 49.90 | 47.52 | 47.52 | 47.52 | -5.00% | 3,260,000 |
| Nov 11, 2025 | 48.72 | 50.02 | 48.10 | 50.02 | 50.02 | 5.00% | 3,083,160 |
| Nov 10, 2025 | 46.15 | 47.87 | 45.70 | 47.64 | 47.64 | 4.47% | 2,845,440 |
| Nov 7, 2025 | 46.91 | 47.47 | 45.51 | 45.60 | 45.60 | -1.21% | 2,468,680 |
| Nov 6, 2025 | 47.77 | 47.87 | 44.77 | 46.16 | 46.16 | -1.30% | 2,878,540 |
| Nov 5, 2025 | 44.55 | 46.77 | 44.54 | 46.77 | 46.77 | 5.01% | 4,036,100 |
| Nov 4, 2025 | 44.00 | 44.54 | 42.50 | 44.54 | 44.54 | 5.00% | 3,344,160 |
| Nov 3, 2025 | 42.42 | 43.98 | 42.42 | 42.42 | 42.42 | -4.99% | 3,647,660 |
| Oct 31, 2025 | 44.65 | 46.28 | 44.65 | 44.65 | 44.65 | -5.00% | 5,140,434 |
| Oct 30, 2025 | 46.95 | 48.30 | 44.16 | 47.00 | 47.00 | 1.82% | 4,728,760 |
| Oct 29, 2025 | 45.97 | 47.87 | 45.84 | 46.16 | 46.16 | -4.33% | 5,001,715 |
| Oct 28, 2025 | 45.60 | 48.55 | 45.00 | 48.25 | 48.25 | 3.70% | 4,592,155 |
| Oct 27, 2025 | 45.88 | 47.16 | 45.00 | 46.53 | 46.53 | 3.61% | 5,959,740 |
| Oct 24, 2025 | 43.15 | 44.91 | 43.15 | 44.91 | 44.91 | 5.00% | 5,029,580 |
| Oct 23, 2025 | 44.00 | 44.85 | 42.61 | 42.77 | 42.77 | - | 4,963,880 |
| Oct 22, 2025 | 40.73 | 42.77 | 40.29 | 42.77 | 42.77 | 5.01% | 5,634,207 |
| Oct 21, 2025 | 37.39 | 40.73 | 37.39 | 40.73 | 40.73 | 5.00% | 5,108,720 |
| Oct 20, 2025 | 38.79 | 38.79 | 38.79 | 38.79 | 38.79 | -5.00% | 911,100 |
| Oct 17, 2025 | 40.83 | 40.83 | 40.83 | 40.83 | 40.83 | -5.00% | 1,093,100 |
| Oct 16, 2025 | 40.99 | 43.04 | 40.99 | 42.98 | 42.98 | 4.85% | 7,284,274 |
| Oct 15, 2025 | 40.99 | 40.99 | 39.87 | 40.99 | 40.99 | 4.99% | 4,068,300 |
| Oct 14, 2025 | 39.04 | 39.04 | 39.03 | 39.04 | 39.04 | 5.00% | 1,292,520 |
| Oct 13, 2025 | 35.39 | 37.18 | 33.89 | 37.18 | 37.18 | 5.00% | 3,542,400 |
| Oct 10, 2025 | 36.00 | 37.99 | 34.49 | 35.41 | 35.41 | -2.48% | 7,313,647 |
| Oct 9, 2025 | 37.99 | 39.75 | 36.27 | 36.31 | 36.31 | -4.90% | 8,787,367 |