UK markets closed

ZOY Home Furnishing Co.,Ltd (603709.SS)

Shanghai - Shanghai Delayed price. Currency in CNY
Add to watchlist
13.52-0.07 (-0.52%)
At close: 03:00PM CST
Time period:
05 May 2023 - 05 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in CNYDownload
DateOpenHighLowClose*Adj. close**Volume
30 Apr 202413.6113.8813.4113.5213.522,554,748
29 Apr 202412.8813.6412.7113.5913.591,988,940
26 Apr 202412.5512.9712.5212.7112.711,597,000
25 Apr 202412.6412.9812.4812.6812.681,833,659
24 Apr 202412.2412.6012.1012.5712.571,334,500
23 Apr 202411.8612.3311.7212.1812.181,469,460
22 Apr 202411.8511.9811.5111.7811.781,282,900
19 Apr 202412.1712.2411.7212.0212.021,878,549
18 Apr 202412.2012.9511.6712.1912.192,767,830
17 Apr 202411.2712.3911.2712.2012.203,559,798
16 Apr 202411.9012.0811.2611.2611.262,447,180
15 Apr 202413.7714.0012.5112.5112.513,251,500
12 Apr 202413.8014.4713.8013.9013.902,682,780
11 Apr 202413.6914.2213.5113.7813.782,647,750
10 Apr 202414.2614.6813.5013.5813.582,441,436
09 Apr 202413.5014.3213.5014.2814.283,013,935
08 Apr 202414.6815.0013.8213.8313.834,801,878
03 Apr 202415.0216.4914.8915.2515.254,336,558
02 Apr 202415.6215.6214.8815.0415.044,199,658
01 Apr 202415.2215.6915.0915.6215.624,606,900
29 Mar 202416.1316.3015.2215.4215.425,005,670
28 Mar 202416.1517.1515.7616.7116.7110,406,644
27 Mar 202415.2317.1814.7017.1817.1811,506,178
26 Mar 202415.1016.8014.9315.6215.628,865,610
25 Mar 202414.3415.7313.9515.7315.737,422,957
22 Mar 202414.5014.8614.1214.3014.301,525,320
21 Mar 202414.4314.7414.0514.5314.531,718,760
20 Mar 202414.0314.5013.9214.4314.431,195,220
19 Mar 202413.8314.1413.7013.9813.981,740,460
18 Mar 202413.9914.0013.5713.8713.872,042,160
15 Mar 202413.2814.0013.2113.7413.742,548,420
14 Mar 202412.9413.5412.9413.2913.292,482,060
13 Mar 202413.1213.2212.8313.0613.061,230,400
12 Mar 202412.7813.1412.5813.1213.121,511,080
11 Mar 202412.5812.7712.3812.7712.771,299,920
08 Mar 202412.4512.5912.1612.4612.461,038,060
07 Mar 202412.4312.8512.2212.4212.421,637,360
06 Mar 202411.8712.4811.8012.3812.382,069,700
05 Mar 202412.2512.3311.8511.8611.861,341,480
04 Mar 202412.5012.7312.0212.3612.361,546,000
01 Mar 202412.4912.8512.2112.4712.472,026,060
29 Feb 202411.7112.5811.5912.4912.492,914,648
28 Feb 202413.6214.0912.1112.1112.113,636,570
27 Feb 202413.1513.5413.0313.4513.452,154,470
26 Feb 202412.9013.5512.6313.1813.183,092,660
23 Feb 202412.6212.9912.4112.8312.832,957,577
22 Feb 202412.7112.7712.1812.7712.773,337,250
21 Feb 202411.5112.7111.4412.7112.713,248,190
20 Feb 202411.5212.0911.2111.5511.553,184,660
19 Feb 202410.5011.4710.4311.4611.464,595,743
08 Feb 20249.2110.439.1710.4310.435,295,320
07 Feb 202410.7910.799.419.489.484,698,440
06 Feb 202411.0011.7010.3610.4510.455,670,600
05 Feb 202412.3512.3511.4511.5111.512,927,660
02 Feb 202413.5914.0612.3012.7212.722,601,520
01 Feb 202413.9114.1713.1313.6713.672,217,217
31 Jan 202415.2015.3513.8013.9913.992,171,660
30 Jan 202416.0016.1915.2215.2215.221,529,560
29 Jan 202416.9317.1316.0016.0816.082,171,780
26 Jan 202416.4717.2716.4716.9016.902,376,440
25 Jan 202416.3916.5315.8216.4716.471,821,140
24 Jan 202415.4216.2215.3815.9915.992,508,910
23 Jan 202416.0116.2215.1515.4015.403,246,160
22 Jan 202417.5117.5516.0116.2216.223,292,800
19 Jan 202417.6618.2817.5917.7617.761,997,760
18 Jan 202417.8818.3417.2917.7017.702,722,680
17 Jan 202418.0418.7118.0418.2418.242,624,380
16 Jan 202418.3218.7517.8018.2318.232,988,120
15 Jan 202417.9518.8017.6618.3218.323,781,522
12 Jan 202417.9918.3117.7917.8317.833,647,460
11 Jan 202417.6917.8917.5117.8217.823,313,429
10 Jan 202418.1318.1317.2617.7017.705,998,120
09 Jan 202418.9518.9817.7418.2418.249,180,745
08 Jan 202421.2321.7618.8919.0319.0312,543,774
05 Jan 202418.9220.8118.8020.8120.815,767,820
04 Jan 202418.7019.0118.4618.9218.921,276,840
03 Jan 202418.6118.9018.4118.5818.581,495,700
02 Jan 202418.0218.7318.0218.5518.551,954,321
29 Dec 202317.4518.0817.4118.0018.001,128,280
28 Dec 202317.5917.9517.4217.5017.501,387,400
27 Dec 202317.0017.9617.0017.6817.681,658,580
26 Dec 202317.5017.6517.0017.2017.201,909,030
25 Dec 202317.6617.9517.2117.5417.542,931,740
22 Dec 202318.9519.3317.3917.6617.664,891,300
21 Dec 202318.0718.5817.5218.5518.552,054,720
20 Dec 202318.2718.4218.0318.2018.201,574,940
19 Dec 202317.7518.3517.4618.3518.351,261,640
18 Dec 202317.9918.0017.5517.7517.75868,688
15 Dec 202317.5918.0317.3617.7817.78890,097
14 Dec 202317.4317.7717.3217.5917.59927,400
13 Dec 202317.3617.6317.2117.3917.39767,760
12 Dec 202317.2517.4017.0017.3717.37878,580
11 Dec 202317.1817.7017.0217.2517.251,469,200
08 Dec 202317.8518.0216.9317.2617.261,283,320
07 Dec 202317.9617.9817.7717.8517.85843,400
06 Dec 202317.9018.2017.7117.9617.96825,580
05 Dec 202317.9618.1617.8417.9017.90656,200
04 Dec 202318.0018.3217.8118.0518.051,017,480
01 Dec 202317.9718.1917.7617.8617.861,030,460
30 Nov 202317.9918.0517.6317.9217.921,510,110
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...