Skip to main content
Ziel Home Furnishing Technology Co., Ltd. (SHE:301376)
China flag China · Delayed Price · Currency is CNY
17.58
+1.78 (11.27%)
At close: Apr 29, 2026

SHE:301376 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 202615.6517.8815.6317.5817.5811.27%16,982,933
Apr 28, 202616.0116.0715.7415.8015.80-1.25%2,358,300
Apr 27, 202616.1516.2515.7016.0016.00-0.56%3,704,200
Apr 24, 202616.4216.6315.9016.0916.09-2.48%3,706,900
Apr 23, 202616.6116.7216.4016.5016.50-0.60%2,703,383
Apr 22, 202616.5717.0016.4816.6016.60-0.42%3,383,679
Apr 21, 202616.3516.7916.3216.6716.671.83%3,897,093
Apr 20, 202616.1716.4316.0116.3716.371.61%3,975,136
Apr 17, 202616.3816.3915.9316.1116.11-1.59%4,678,314
Apr 16, 202616.1216.8416.0616.3716.371.99%6,040,113
Apr 15, 202615.9116.3715.8816.0516.051.20%3,570,658
Apr 14, 202615.7815.8915.6615.8615.861.28%1,936,195
Apr 13, 202615.6215.9115.5515.6615.66-0.32%1,964,320
Apr 10, 202615.5915.8915.5915.7115.711.35%1,976,360
Apr 9, 202615.8415.9215.4415.5015.50-2.52%2,263,950
Apr 8, 202615.8016.0015.7015.9015.903.52%3,568,261
Apr 7, 202615.4415.5915.2715.3615.36-0.19%2,624,016
Apr 3, 202615.8615.9515.3515.3915.39-2.96%2,594,190
Apr 2, 202616.2116.2415.8315.8615.86-2.52%2,534,900
Apr 1, 202616.1516.4216.1316.2716.271.75%2,612,713
Mar 31, 202616.0816.3615.9715.9915.99-0.81%1,682,043
Mar 30, 202616.1416.2415.8716.1216.12-1.10%2,214,170
Mar 27, 202615.9516.4015.9416.3016.301.05%2,841,952
Mar 26, 202616.3216.6116.0616.1316.13-1.16%1,735,300
Mar 25, 202616.3516.4916.2616.3216.320.37%2,606,302
Mar 24, 202616.2216.2815.8916.2616.262.01%2,765,463
Mar 23, 202616.5616.5615.7115.9415.94-4.61%3,610,975
Mar 20, 202617.1317.2716.7116.7116.71-2.45%2,612,023
Mar 19, 202617.4017.6517.0317.1317.13-2.56%2,470,400
Mar 18, 202617.4917.6217.2817.5817.580.57%3,205,752
Mar 17, 202617.3217.7817.3117.4817.481.27%4,127,679
Mar 16, 202617.1117.2916.9917.2617.260.47%2,554,050
Mar 13, 202617.2217.4417.1517.1817.18-0.58%2,191,975
Mar 12, 202617.6017.6817.2517.2817.28-2.10%3,194,637
Mar 11, 202617.5117.8717.4817.6517.650.68%3,894,204
Mar 10, 202617.1517.8717.1517.5317.532.75%4,055,489
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