Skip to main content
Zbom Home Collection Co.,Ltd (SHA:603801)
China flag China · Delayed Price · Currency is CNY
9.60
+0.12 (1.27%)
Mar 10, 2026, 11:29 AM CST

SHA:603801 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20269.329.539.279.489.481.39%5,497,157
Mar 6, 20269.249.389.229.359.351.19%3,671,741
Mar 5, 20269.289.319.249.249.240.54%2,620,300
Mar 4, 20269.269.279.149.199.19-0.97%4,691,140
Mar 3, 20269.299.399.269.289.28-0.32%5,350,549
Mar 2, 20269.469.519.259.319.31-2.62%6,109,995
Feb 27, 20269.469.579.459.569.560.84%2,908,920
Feb 26, 20269.589.649.449.489.48-1.25%5,238,040
Feb 25, 20269.479.739.469.609.601.59%7,313,284
Feb 24, 20269.409.469.409.459.450.85%3,612,496
Feb 13, 20269.459.499.369.379.37-0.85%3,902,500
Feb 12, 20269.669.679.439.459.45-2.28%5,846,656
Feb 11, 20269.679.739.629.679.67-0.21%3,194,300
Feb 10, 20269.809.819.699.699.69-0.82%3,036,580
Feb 9, 20269.789.809.699.779.770.83%3,518,184
Feb 6, 20269.759.789.669.699.69-0.62%3,472,300
Feb 5, 20269.879.879.749.759.75-0.51%4,048,218
Feb 4, 20269.549.859.419.809.803.16%8,908,427
Feb 3, 20269.589.639.489.509.500.21%5,082,612
Feb 2, 20269.749.849.489.489.48-3.27%5,723,857
Jan 30, 20269.829.859.699.809.80-0.41%8,376,920
Jan 29, 20269.759.899.689.849.840.72%8,159,070
Jan 28, 20269.609.799.609.779.771.24%7,805,137
Jan 27, 20269.709.749.559.659.65-0.62%6,125,704
Jan 26, 20269.769.809.679.719.71-0.61%5,809,195
Jan 23, 20269.679.859.629.779.770.62%8,228,508
Jan 22, 20269.529.799.439.719.711.89%10,364,380
Jan 21, 20269.569.589.509.539.53-0.63%3,292,080
Jan 20, 20269.459.639.429.599.591.59%6,722,631
Jan 19, 20269.409.459.379.449.440.32%3,102,382
Jan 16, 20269.559.619.399.419.41-1.26%5,366,301
Jan 15, 20269.319.709.319.539.532.03%10,202,710
Jan 14, 20269.389.429.279.349.34-0.21%4,876,827
Jan 13, 20269.379.459.329.369.36-4,755,522
Jan 12, 20269.319.389.289.369.360.65%4,538,527
Jan 9, 20269.309.349.269.309.30-3,245,104
Jan 8, 20269.239.329.239.309.300.65%3,250,832
Jan 7, 20269.269.289.239.249.24-0.22%3,525,903
Jan 6, 20269.249.269.219.269.260.33%3,886,496
Jan 5, 20269.199.239.149.239.230.87%3,413,716
Dec 31, 20259.159.179.129.159.15-1,911,832
Dec 30, 20259.169.199.129.159.15-0.11%1,946,326
Dec 29, 20259.229.229.159.169.16-0.76%2,800,444
Dec 26, 20259.289.289.219.239.23-0.43%2,439,200
Dec 25, 20259.279.289.229.279.270.54%2,524,403
Dec 24, 20259.139.249.139.229.220.44%2,109,888
Dec 23, 20259.259.269.179.189.18-0.76%2,797,696
Dec 22, 20259.299.299.239.259.25-0.22%2,877,584
Dec 19, 20259.229.309.189.279.270.54%3,836,932
Dec 18, 20259.159.239.129.229.220.44%3,102,200
Dec 17, 20259.159.209.119.189.18-2,879,916
Dec 16, 20259.139.189.119.189.180.33%2,650,359
Dec 15, 20259.159.189.089.159.150.33%2,740,220
Dec 12, 20259.119.239.109.129.120.11%3,443,780
Dec 11, 20259.299.299.119.119.11-1.94%4,586,288
Dec 10, 20259.179.369.159.299.291.09%4,730,821
Dec 9, 20259.279.299.179.199.19-1.08%4,575,327
Dec 8, 20259.369.409.289.299.29-0.85%5,399,640
Dec 5, 20259.369.399.279.379.37-0.21%5,931,475
Dec 4, 20259.589.689.399.399.39-0.21%8,773,651
Dec 3, 20259.499.509.389.419.41-0.63%4,075,340
Dec 2, 20259.359.559.269.479.471.61%7,267,887
Dec 1, 20259.259.399.259.329.320.76%3,972,320
Nov 28, 20259.269.319.179.259.25-0.54%4,437,351
Nov 27, 20259.189.369.139.309.301.31%6,119,132
Nov 26, 20259.359.449.179.189.18-2.13%7,493,092
Nov 25, 20259.339.429.319.389.380.54%4,281,449
Nov 24, 20259.389.469.319.339.33-0.21%5,264,611
Nov 21, 20259.559.689.289.359.35-2.60%7,780,756
Nov 20, 20259.479.699.429.609.601.37%8,107,367
Nov 19, 20259.479.529.429.479.47-4,325,239
Nov 18, 20259.559.569.439.479.47-0.73%4,379,056
Nov 17, 20259.579.619.509.549.54-0.31%4,473,380
Nov 14, 20259.609.719.569.579.57-0.62%8,300,856
Nov 13, 20259.619.639.529.639.630.10%4,695,362
Nov 12, 20259.619.649.589.629.620.10%4,225,820
Nov 11, 20259.609.639.559.619.610.21%3,721,329
Nov 10, 20259.569.649.479.599.590.63%7,952,496
Nov 7, 20259.459.579.419.539.530.85%5,979,160
Nov 6, 20259.409.479.339.459.450.64%5,508,386
Nov 5, 20259.229.419.209.399.391.51%7,160,933
Nov 4, 20259.289.309.229.259.25-0.11%3,818,398
Nov 3, 20259.309.319.229.269.26-0.43%4,577,172
Oct 31, 20259.189.319.079.309.30-6,539,377
Oct 30, 20259.319.369.289.309.30-0.53%3,358,733
Oct 29, 20259.389.389.289.359.35-3,259,475
Oct 28, 20259.409.439.349.359.35-0.74%3,528,313
Oct 27, 20259.449.479.379.429.42-0.11%3,937,603
Oct 24, 20259.439.489.409.439.43-0.11%3,312,400
Oct 23, 20259.399.449.339.449.440.53%3,568,484
Oct 22, 20259.389.439.339.399.390.11%3,087,800
Oct 21, 20259.339.389.309.389.380.54%2,880,336
Oct 20, 20259.279.349.269.339.330.65%3,346,433
Oct 17, 20259.439.469.239.279.27-1.70%5,037,353
Oct 16, 20259.529.559.439.439.43-0.95%3,652,044
Oct 15, 20259.419.579.399.529.521.17%5,162,287
Oct 14, 20259.369.449.349.419.410.64%5,484,904
Oct 13, 20259.239.409.159.359.35-0.53%5,508,790
Oct 10, 20259.249.419.249.409.401.51%5,992,709
Oct 9, 20259.319.329.229.269.26-0.54%5,194,369