A-Zenith Home Furnishings Co., Ltd. (SHA:603389)
China
· Delayed Price · Currency is CNY 58.88
+2.57 (4.56%)
Apr 29, 2026, 2:37 PM CST
A-Zenith Home Furnishings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 55.30 | 58.25 | 55.30 | 57.59 | - | 2.27% | 1,154,280 |
| Apr 28, 2026 | 54.07 | 56.87 | 51.50 | 56.31 | 56.31 | 3.97% | 2,583,500 |
| Apr 27, 2026 | 54.53 | 55.99 | 53.00 | 54.16 | 54.16 | 1.54% | 2,407,400 |
| Apr 24, 2026 | 51.27 | 53.34 | 51.20 | 53.34 | 53.34 | 5.00% | 3,670,340 |
| Apr 23, 2026 | 51.20 | 52.40 | 50.65 | 50.80 | 50.80 | -1.09% | 1,516,420 |
| Apr 22, 2026 | 51.79 | 51.87 | 49.00 | 51.36 | 51.36 | -0.23% | 1,793,500 |
| Apr 21, 2026 | 52.18 | 52.81 | 50.90 | 51.48 | 51.48 | -0.92% | 1,569,100 |
| Apr 20, 2026 | 49.90 | 53.38 | 49.89 | 51.96 | 51.96 | 1.72% | 2,434,400 |
| Apr 17, 2026 | 49.22 | 51.20 | 48.93 | 51.08 | 51.08 | 4.72% | 1,945,440 |
| Apr 16, 2026 | 48.75 | 49.80 | 48.20 | 48.78 | 48.78 | 0.06% | 1,403,280 |
| Apr 15, 2026 | 49.51 | 49.90 | 47.70 | 48.75 | 48.75 | -0.02% | 2,366,720 |
| Apr 14, 2026 | 47.55 | 48.76 | 47.55 | 48.76 | 48.76 | 5.00% | 3,418,975 |
| Apr 13, 2026 | 43.79 | 46.44 | 43.71 | 46.44 | 46.44 | 5.00% | 1,918,089 |
| Apr 10, 2026 | 42.21 | 44.25 | 42.21 | 44.23 | 44.23 | 4.96% | 2,151,640 |
| Apr 9, 2026 | 42.08 | 42.66 | 41.71 | 42.14 | 42.14 | - | 789,100 |
| Apr 8, 2026 | 42.00 | 42.58 | 41.74 | 42.14 | 42.14 | 0.96% | 881,320 |
| Apr 7, 2026 | 41.90 | 42.00 | 41.15 | 41.74 | 41.74 | 0.14% | 663,060 |
| Apr 3, 2026 | 42.69 | 42.69 | 41.50 | 41.68 | 41.68 | -1.28% | 695,220 |
| Apr 2, 2026 | 43.33 | 43.33 | 42.00 | 42.22 | 42.22 | -2.58% | 905,300 |
| Apr 1, 2026 | 43.30 | 43.63 | 43.01 | 43.34 | 43.34 | 0.63% | 718,097 |
| Mar 31, 2026 | 43.89 | 44.18 | 42.90 | 43.07 | 43.07 | -1.87% | 1,181,200 |
| Mar 30, 2026 | 41.85 | 44.00 | 41.85 | 43.89 | 43.89 | 3.59% | 1,716,660 |
| Mar 27, 2026 | 40.89 | 42.88 | 40.56 | 42.37 | 42.37 | 2.39% | 1,261,820 |
| Mar 26, 2026 | 41.26 | 42.98 | 40.23 | 41.38 | 41.38 | 0.93% | 1,559,960 |
| Mar 25, 2026 | 40.74 | 41.40 | 40.00 | 41.00 | 41.00 | 0.07% | 765,220 |
| Mar 24, 2026 | 42.40 | 42.45 | 39.52 | 40.97 | 40.97 | -1.18% | 1,667,960 |
| Mar 23, 2026 | 42.94 | 42.94 | 41.46 | 41.46 | 41.46 | -4.65% | 1,225,400 |
| Mar 20, 2026 | 43.11 | 43.85 | 42.75 | 43.48 | 43.48 | -0.64% | 1,125,620 |
| Mar 19, 2026 | 42.75 | 43.79 | 41.23 | 43.76 | 43.76 | 0.83% | 2,462,720 |
| Mar 18, 2026 | 42.86 | 43.88 | 42.70 | 43.40 | 43.40 | 2.07% | 1,054,100 |
| Mar 17, 2026 | 43.11 | 43.50 | 42.03 | 42.52 | 42.52 | -1.51% | 964,600 |
| Mar 16, 2026 | 43.41 | 44.27 | 42.53 | 43.17 | 43.17 | -0.53% | 1,225,840 |
| Mar 13, 2026 | 43.99 | 43.99 | 43.25 | 43.40 | 43.40 | -0.46% | 875,442 |
| Mar 12, 2026 | 43.70 | 44.18 | 42.89 | 43.60 | 43.60 | -0.21% | 1,238,020 |
| Mar 11, 2026 | 42.30 | 44.00 | 41.50 | 43.69 | 43.69 | 2.92% | 1,584,682 |
| Mar 10, 2026 | 43.29 | 43.29 | 42.13 | 42.45 | 42.45 | - | 848,020 |
| 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 |