Skip to main content
ZOY Home Furnishing Co.,Ltd (SHA:603709)
China flag China · Delayed Price · Currency is CNY
18.73
+0.76 (4.23%)
At close: Mar 10, 2026

SHA:603709 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 10, 202618.1318.7518.0718.7318.734.23%2,346,888
Mar 9, 202618.1918.3117.6817.9717.97-2.12%2,566,102
Mar 6, 202617.5818.4417.5318.3618.363.73%2,410,780
Mar 5, 202617.7018.1617.5417.7017.700.40%1,832,526
Mar 4, 202617.5517.9317.4817.6317.63-0.28%1,776,597
Mar 3, 202618.4818.6917.6517.6817.68-3.81%2,036,300
Mar 2, 202618.6818.8518.1018.3818.38-3.26%3,202,880
Feb 27, 202618.6519.0418.6519.0019.001.44%1,768,534
Feb 26, 202619.0619.2018.6118.7318.73-1.73%2,124,600
Feb 25, 202619.1719.3619.0219.0619.06-0.52%1,579,000
Feb 24, 202618.8319.1818.8119.1619.162.08%2,094,929
Feb 13, 202618.9519.1018.5618.7718.770.64%2,178,480
Feb 12, 202619.0519.0918.6018.6518.65-2.30%2,235,510
Feb 11, 202619.0119.2018.8219.0919.090.21%2,109,488
Feb 10, 202619.0919.2218.8219.0519.050.05%2,120,700
Feb 9, 202618.7719.0518.6619.0419.041.44%2,250,228
Feb 6, 202618.6919.0518.4318.7718.770.43%2,694,303
Feb 5, 202618.7019.1018.5618.6918.690.11%3,645,428
Feb 4, 202618.0719.5018.0318.6718.673.09%5,172,199
Feb 3, 202617.8818.1617.7518.1118.111.34%2,137,200
Feb 2, 202618.0018.2517.8117.8717.87-0.67%2,556,292
Jan 30, 202617.7018.0317.3517.9917.991.81%2,869,592
Jan 29, 202617.5218.1617.5117.6717.670.17%3,078,404
Jan 28, 202618.1918.1917.5617.6417.64-2.60%2,337,256
Jan 27, 202618.0818.3117.4718.1118.110.17%3,407,356
Jan 26, 202618.1618.5917.9318.0818.08-0.71%3,673,400
Jan 23, 202618.5618.6217.9618.2118.21-1.51%5,953,532
Jan 22, 202618.3918.6317.9418.4918.491.09%4,620,216
Jan 21, 202617.3718.4517.1318.2918.294.57%5,966,200
Jan 20, 202617.7317.8117.2917.4917.49-1.24%3,393,524
Jan 19, 202617.1217.8217.1117.7117.712.49%4,347,186
Jan 16, 202617.3417.4417.0417.2817.28-0.92%4,325,000
Jan 15, 202618.0518.1517.1717.4417.44-2.46%7,072,542
Jan 14, 202617.3817.9017.2917.8817.883.35%8,439,560
Jan 13, 202617.1417.3916.8017.3017.301.47%5,545,215
Jan 12, 202617.2417.2416.8017.0517.050.47%4,202,180
Jan 9, 202616.8017.0816.6816.9716.970.83%4,664,129
Jan 8, 202616.6816.8616.5716.8316.830.54%3,853,476
Jan 7, 202616.6616.7716.4316.7416.740.60%4,039,722
Jan 6, 202616.5816.7016.4616.6416.640.48%4,144,764
Jan 5, 202616.3916.7516.1916.5616.561.47%4,769,166
Dec 31, 202516.4116.4915.9016.3216.32-0.37%6,497,864
Dec 30, 202516.8516.8516.3216.3816.38-2.96%5,900,557
Dec 29, 202516.6116.9116.5316.8816.881.63%5,474,933
Dec 26, 202516.4916.7716.4416.6116.610.67%5,826,100
Dec 25, 202516.7116.7416.3416.5016.50-0.66%6,281,995
Dec 24, 202516.4016.6716.3016.6116.610.97%5,999,624
Dec 23, 202517.0317.0316.3416.4516.45-2.72%7,806,463
Dec 22, 202517.3517.5516.9016.9116.91-4.52%10,385,560
Dec 19, 202517.3517.7316.6517.7117.712.19%13,263,630
Dec 18, 202517.7018.2817.3317.3317.33-3.02%13,127,096
Dec 17, 202518.1818.8417.8717.8717.87-10.02%16,623,761
Dec 16, 202519.8620.5019.8619.8619.86-10.01%10,465,860
Dec 15, 202524.9926.2221.4622.0722.07-7.42%29,694,140
Dec 12, 202521.8423.8421.8423.8423.8410.01%9,271,829
Dec 11, 202519.7221.6718.5021.6721.6710.00%12,217,220
Dec 10, 202517.8019.7017.5319.7019.709.99%20,864,457
Dec 9, 202517.5418.2817.1017.9117.91-4.28%13,712,661
Dec 8, 202517.6819.6917.5118.7118.712.63%18,773,272
Dec 5, 202517.0818.2316.5218.2318.2310.02%12,513,300
Dec 4, 202515.0416.5714.8316.5716.5710.03%4,541,832
Dec 3, 202515.3915.3914.9515.0615.06-1.83%2,366,531
Dec 2, 202515.5215.5215.1315.3415.34-0.84%2,847,653
Dec 1, 202515.6716.4115.3815.4715.47-1.21%3,796,400
Nov 28, 202515.3915.7515.0915.6615.662.35%3,069,588
Nov 27, 202515.0415.4114.9615.3015.302.14%2,486,286
Nov 26, 202515.3815.5714.9314.9814.98-1.83%2,425,356
Nov 25, 202515.3415.4715.2015.2615.260.79%1,986,200
Nov 24, 202514.8015.2914.7315.1415.143.06%3,666,468
Nov 21, 202515.7415.9014.5514.6914.69-6.85%3,859,074
Nov 20, 202516.1416.2815.5915.7715.77-2.05%2,884,428
Nov 19, 202516.5416.5816.0016.1016.10-2.37%2,574,556
Nov 18, 202516.8016.8016.4116.4916.49-1.43%2,254,686
Nov 17, 202516.9216.9216.4616.7316.730.72%2,752,350
Nov 14, 202516.7516.9016.5316.6116.61-1.25%3,488,098
Nov 13, 202516.6416.9916.3616.8216.822.06%2,406,342
Nov 12, 202516.3816.5716.3016.4816.480.12%2,233,378
Nov 11, 202516.2416.6016.1616.4616.460.92%2,637,094
Nov 10, 202516.4416.5216.0116.3116.310.80%2,821,664
Nov 7, 202515.8016.3115.6716.1816.182.21%2,513,464
Nov 6, 202515.8015.8715.6015.8315.830.64%2,224,658
Nov 5, 202515.6815.8815.5515.7315.730.06%1,947,928
Nov 4, 202515.7915.8215.5615.7215.720.26%2,023,102
Nov 3, 202515.3715.7315.3715.6815.681.42%2,626,060
Oct 31, 202515.1615.5215.0715.4615.462.45%2,574,440
Oct 30, 202515.2215.3215.0715.0915.09-0.85%2,001,684
Oct 29, 202515.5615.5615.1115.2215.22-1.87%2,129,146
Oct 28, 202515.4815.5515.2515.5115.511.04%2,169,256
Oct 27, 202515.5515.5515.2015.3515.35-2,917,060
Oct 24, 202515.2515.4815.0515.3515.351.25%2,616,960
Oct 23, 202515.0915.2314.9315.1615.16-2,305,700
Oct 22, 202514.9215.1914.8115.1615.161.40%3,215,020
Oct 21, 202514.7014.9814.6114.9514.951.49%3,069,472
Oct 20, 202514.6914.7614.5614.7314.731.73%2,231,331
Oct 17, 202514.6614.8114.4514.4814.48-1.23%1,853,820
Oct 16, 202514.9914.9914.5914.6614.66-2.20%1,729,480
Oct 15, 202514.8015.0114.5514.9914.991.56%1,904,586
Oct 14, 202514.9915.2614.6614.7614.76-1.20%3,021,900
Oct 13, 202514.4815.0214.2214.9414.94-3,700,922
Oct 10, 202514.5215.1414.3614.9414.942.82%5,807,126