Skip to main content
ZOY Home Furnishing Co.,Ltd (SHA:603709)
China flag China · Delayed Price · Currency is CNY
19.44
-0.23 (-1.17%)
Apr 30, 2026, 11:29 AM CST

SHA:603709 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 202618.8419.8918.8419.6719.673.91%6,239,129
Apr 28, 202618.5719.3018.2018.9318.933.39%7,685,744
Apr 27, 202617.8718.5017.7818.3118.310.83%7,272,400
Apr 24, 202619.0919.7718.1618.1618.16-4.87%14,366,844
Apr 23, 202617.2019.0916.9419.0919.0910.03%8,123,340
Apr 22, 202617.0118.0716.7917.3517.352.42%2,958,400
Apr 21, 202616.8417.1016.8416.9416.94-0.35%939,700
Apr 20, 202616.9117.2016.7917.0017.001.13%1,362,380
Apr 17, 202617.0117.1116.6116.8116.81-1.23%1,458,800
Apr 16, 202616.6317.1416.5017.0217.022.78%1,469,800
Apr 15, 202616.7416.8016.5016.5616.56-0.66%1,215,392
Apr 14, 202617.0017.0016.2216.6716.67-0.42%1,662,626
Apr 13, 202617.0017.1016.6116.7416.74-1.47%1,863,500
Apr 10, 202616.6017.1516.6016.9916.992.35%1,693,360
Apr 9, 202617.1117.1116.5416.6016.60-2.70%1,771,100
Apr 8, 202617.3017.3016.9017.0617.063.14%1,904,100
Apr 7, 202616.0116.6515.8916.5416.543.31%2,098,360
Apr 3, 202616.6916.7315.9816.0116.01-3.67%1,877,338
Apr 2, 202617.1217.1316.4816.6216.62-2.98%2,081,700
Apr 1, 202617.2017.6716.9017.1317.131.60%2,022,254
Mar 31, 202617.2417.6116.8216.8616.86-2.15%1,954,416
Mar 30, 202616.8117.2916.7317.2317.230.47%1,732,900
Mar 27, 202616.6817.4616.4417.1517.152.27%2,338,200
Mar 26, 202617.2617.2816.6616.7716.77-2.33%1,513,500
Mar 25, 202616.8817.4516.8117.1717.172.26%2,928,600
Mar 24, 202616.3016.8415.8316.7916.797.63%3,990,431
Mar 23, 202616.6516.6515.4115.6015.60-7.25%3,087,132
Mar 20, 202617.4617.6816.7516.8216.82-3.56%2,275,679
Mar 19, 202617.8818.0217.3617.4417.44-3.59%2,335,972
Mar 18, 202617.8418.1417.6318.0918.091.46%1,656,200
Mar 17, 202618.0018.4817.7817.8317.83-0.72%2,563,926
Mar 16, 202617.9118.4417.7517.9617.96-1.05%2,611,338
Mar 13, 202617.8618.6017.7118.1518.151.00%2,487,424
Mar 12, 202618.4818.5017.9417.9717.97-2.34%1,696,826
Mar 11, 202618.6818.8518.2518.4018.40-1.76%2,004,260
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