Skip to main content
Ziel Home Furnishing Technology Co., Ltd. (SHE:301376)
China flag China · Delayed Price · Currency is CNY
17.06
-0.40 (-2.29%)
Mar 9, 2026, 4:00 PM EDT

SHE:301376 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 202617.1817.3216.7017.0617.06-2.29%3,845,055
Mar 6, 202617.2117.5217.2117.4617.460.98%2,491,261
Mar 5, 202617.5217.5617.1317.2917.290.17%3,076,583
Mar 4, 202617.8717.8717.1017.2617.26-2.38%3,148,952
Mar 3, 202618.0618.2517.6517.6817.68-2.27%2,936,264
Mar 2, 202618.7218.8017.8418.0918.09-4.69%3,991,875
Feb 27, 202619.0319.1718.8718.9818.98-0.37%2,026,075
Feb 26, 202619.3819.4018.9019.0519.05-1.60%2,895,187
Feb 25, 202619.9420.0319.2419.3619.36-2.96%3,553,800
Feb 24, 202620.3820.6019.8619.9519.95-0.45%2,596,756
Feb 13, 202620.1020.4319.9620.0420.04-0.05%2,201,148
Feb 12, 202620.1620.3520.0020.0520.05-0.45%1,643,612
Feb 11, 202620.2220.4320.0320.1420.14-0.44%1,893,302
Feb 10, 202620.1820.3419.9920.2320.230.65%2,076,646
Feb 9, 202619.9920.1919.8020.1020.101.11%1,904,070
Feb 6, 202620.0120.1919.7419.8819.88-1.05%1,832,856
Feb 5, 202619.8520.3419.8120.0920.091.16%2,750,569
Feb 4, 202619.5019.9119.4119.8619.861.69%1,964,925
Feb 3, 202619.3619.6219.3219.5319.531.61%2,260,314
Feb 2, 202619.9220.0619.2219.2219.22-4.04%3,650,806
Jan 30, 202619.7120.1719.5520.0320.031.32%3,166,750
Jan 29, 202619.5120.0219.4719.7719.770.92%2,347,329
Jan 28, 202619.6219.7119.4319.5919.590.20%1,932,575
Jan 27, 202619.5619.7619.2019.5519.55-0.31%2,014,420
Jan 26, 202619.8619.9119.4119.6119.61-0.51%2,369,203
Jan 23, 202619.8819.9919.6219.7119.71-1.05%2,856,850
Jan 22, 202619.5520.2619.5519.9219.921.22%2,949,557
Jan 21, 202619.7319.9819.5319.6819.68-0.91%2,536,700
Jan 20, 202619.5419.9019.4919.8619.861.59%2,834,000
Jan 19, 202619.2719.7019.2719.5519.551.45%2,674,656
Jan 16, 202619.5319.5719.1319.2719.27-0.21%2,065,700
Jan 15, 202619.0619.5319.0119.3119.310.63%2,063,250
Jan 14, 202619.0519.5518.8819.1919.190.79%2,900,355
Jan 13, 202619.0819.3618.9019.0419.04-0.26%3,234,969
Jan 12, 202618.7719.1718.3219.0919.092.63%3,259,664
Jan 9, 202618.3818.6818.3418.6018.601.09%3,246,994
Jan 8, 202617.9818.4517.9018.4018.402.17%3,385,505
Jan 7, 202618.4618.5017.9618.0118.01-2.28%3,388,800
Jan 6, 202618.3118.4718.2018.4318.430.77%2,052,857
Jan 5, 202618.1018.3018.0918.2918.291.22%2,205,257
Dec 31, 202518.4418.5218.0618.0718.07-1.85%2,012,900
Dec 30, 202518.4118.5418.3018.4118.41-0.70%1,066,266
Dec 29, 202518.8618.9018.4518.5418.54-1.17%1,819,498
Dec 26, 202519.1019.1118.7518.7618.76-1.63%1,381,100
Dec 25, 202519.0519.1718.9219.0719.070.37%1,517,390
Dec 24, 202519.0519.2218.8219.0019.00-0.11%2,177,876
Dec 23, 202519.3019.3919.0119.0219.02-1.30%1,546,947
Dec 22, 202519.9119.9319.2719.2719.27-2.28%2,173,781
Dec 19, 202519.4019.8119.3119.7219.721.96%2,295,281
Dec 18, 202519.3919.6219.2919.3419.34-0.05%1,629,620
Dec 17, 202519.4619.5319.1019.3519.35-1.07%2,398,389
Dec 16, 202519.2519.6919.1319.5619.561.77%2,686,555
Dec 15, 202518.9719.2718.8019.2219.221.21%1,588,190
Dec 12, 202519.0319.2718.9218.9918.99-0.21%1,335,200
Dec 11, 202519.3019.3819.0319.0319.03-1.55%1,699,300
Dec 10, 202519.1019.4218.9719.3319.331.26%1,741,329
Dec 9, 202519.3619.6219.0819.0919.09-1.65%1,919,000
Dec 8, 202519.0119.7118.8419.4119.412.10%3,283,818
Dec 5, 202518.9919.2118.7919.0119.010.16%2,445,308
Dec 4, 202518.8019.0818.6018.9818.980.90%2,037,378
Dec 3, 202518.5318.9818.4818.8118.811.51%2,890,448
Dec 2, 202518.5318.6018.3418.5318.53-0.22%1,516,200
Dec 1, 202518.3918.6018.2418.5718.571.09%2,121,948
Nov 28, 202518.1618.3718.0118.3718.371.16%1,454,077
Nov 27, 202518.0618.4817.9118.1618.161.17%1,994,500
Nov 26, 202517.8618.2317.8517.9517.950.39%1,895,100
Nov 25, 202517.9318.0817.8617.8817.880.28%1,731,800
Nov 24, 202517.6918.0017.6917.8317.830.79%1,951,388
Nov 21, 202517.8618.0817.6517.6917.69-1.34%2,550,222
Nov 20, 202517.9418.1517.7917.9317.93-0.06%1,596,781
Nov 19, 202518.4318.4517.7817.9417.94-3.34%2,530,709
Nov 18, 202518.5618.6518.4418.5618.36-0.16%1,216,344
Nov 17, 202518.8018.9218.5418.5918.39-1.27%1,643,000
Nov 14, 202518.8019.1718.7318.8318.63-0.16%1,969,000
Nov 13, 202518.8418.9018.6018.8618.660.11%1,637,000
Nov 12, 202518.7818.9818.6918.8418.640.32%1,825,200
Nov 11, 202518.7518.9318.7018.7818.58-0.11%1,397,782
Nov 10, 202518.5018.8518.2918.8018.602.06%2,184,400
Nov 7, 202518.6018.7218.4018.4218.22-1.23%1,957,707
Nov 6, 202518.6218.7218.5018.6518.450.11%1,518,220
Nov 5, 202518.5518.7218.5018.6318.43-0.43%1,305,900
Nov 4, 202518.9118.9518.6618.7118.51-1.06%1,565,000
Nov 3, 202518.9318.9318.6418.9118.710.53%1,643,185
Oct 31, 202518.6619.0518.6618.8118.611.13%2,545,400
Oct 30, 202518.7418.9418.5118.6018.40-0.80%4,105,507
Oct 29, 202518.3618.8818.1618.7518.551.96%4,735,675
Oct 28, 202519.4819.6218.2818.3918.19-6.98%9,548,000
Oct 27, 202519.4319.8819.3119.7719.562.07%2,556,995
Oct 24, 202519.4719.6619.2919.3719.16-0.36%2,255,141
Oct 23, 202518.9819.4618.9119.4419.232.37%3,258,100
Oct 22, 202519.1819.3318.9718.9918.79-1.09%1,334,477
Oct 21, 202518.9519.3818.7819.2018.991.32%1,882,637
Oct 20, 202518.9119.1518.8118.9518.750.64%1,696,817
Oct 17, 202519.2919.4518.7118.8318.63-2.38%2,025,200
Oct 16, 202519.4819.8019.2319.2919.08-0.41%2,289,125
Oct 15, 202518.8119.6618.8019.3719.163.03%3,507,700
Oct 14, 202519.1119.1918.7818.8018.60-1.47%2,981,400
Oct 13, 202518.8419.2018.4119.0818.87-1.75%3,170,300
Oct 10, 202519.5419.7919.3619.4219.21-0.56%2,335,300
Oct 9, 202519.3619.9019.0719.5319.320.93%4,111,192