Skip to main content
Zbom Home Collection Co.,Ltd (SHA:603801)
China flag China · Delayed Price · Currency is CNY
8.91
+0.19 (2.18%)
Apr 29, 2026, 3:00 PM CST

SHA:603801 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 20268.698.948.678.918.912.18%3,111,240
Apr 28, 20268.858.868.668.728.72-1.13%3,124,206
Apr 27, 20268.928.928.708.828.82-0.90%2,829,857
Apr 24, 20268.948.998.848.908.90-1.00%2,113,996
Apr 23, 20268.919.008.908.998.990.56%1,894,100
Apr 22, 20269.009.048.938.948.94-1.22%1,326,900
Apr 21, 20268.979.068.949.059.051.00%1,991,000
Apr 20, 20268.908.988.848.968.960.67%2,222,186
Apr 17, 20269.059.068.838.908.90-1.44%3,118,992
Apr 16, 20269.059.109.019.039.03-2,369,672
Apr 15, 20269.119.119.039.039.03-0.55%1,446,208
Apr 14, 20269.119.149.019.089.08-0.11%2,332,388
Apr 13, 20269.119.129.009.099.09-0.11%1,993,440
Apr 10, 20269.079.179.079.109.100.55%1,751,800
Apr 9, 20269.119.139.039.059.05-1.20%1,844,200
Apr 8, 20269.129.169.099.169.161.44%2,178,900
Apr 7, 20268.999.048.929.039.030.44%1,060,400
Apr 3, 20269.179.228.958.998.99-1.43%2,150,900
Apr 2, 20269.149.249.099.129.12-0.65%2,523,227
Apr 1, 20269.139.219.049.189.181.55%2,614,398
Mar 31, 20269.089.209.019.049.04-0.11%2,104,312
Mar 30, 20268.949.098.949.059.05-0.44%1,950,719
Mar 27, 20269.129.249.099.099.09-0.66%2,311,500
Mar 26, 20269.329.339.129.159.15-1.08%2,579,888
Mar 25, 20268.989.318.919.259.253.12%5,776,715
Mar 24, 20268.799.028.588.978.973.46%6,092,567
Mar 23, 20269.159.218.578.678.67-6.37%9,721,080
Mar 20, 20269.509.539.249.269.26-2.42%5,200,200
Mar 19, 20269.569.659.489.499.49-1.76%3,535,028
Mar 18, 20269.879.929.619.669.66-1.02%7,110,800
Mar 17, 20269.889.959.729.769.76-1.21%8,176,300
Mar 16, 20269.539.899.499.889.884.11%11,155,209
Mar 13, 20269.469.579.409.499.490.64%3,579,592
Mar 12, 20269.609.639.429.439.43-1.46%3,048,883
Mar 11, 20269.649.689.559.579.57-0.10%3,614,300
Mar 10, 20269.519.669.489.589.581.05%5,569,500
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