Stock listing

Shenzhen:301376 Ziel Home Furnishing Technology Co., Ltd. (致欧科技) 股价

Follow Ziel Home Furnishing Technology Co., Ltd. into a list and get an email when it puts out news.

Share price · SZSE:301376

¥21.20 CNY +0.27 (+1.3%)

Close on Oct 20, 2026

Past year +11.9% · daily closes, Oct 20, 2025 – Oct 20, 2026, adjusted for splits
Day range
¥20.61 – ¥21.20 CNYOct 20, 2026
Volume
1.30M sharesOct 20, 2026
Market cap
¥8.53B CNYAt the close on Oct 20, 2026 · price × 402.5M shares outstanding
52-week range
¥14.80 – ¥24.06 CNYLowest and highest trades, Oct 21, 2025 – Oct 20, 2026
Ziel Home Furnishing Technology Co., Ltd. logo

Daily closes

Last 3 months, Jul 20, 2026 – Oct 20, 2026 · SZSE:301376 · CNY, adjusted for splits

DayCloseChange%OpenHighLowVolume
¥21.20+0.27+1.3%¥20.93¥21.20¥20.611,300,400
¥20.93+0.10+0.5%¥20.70¥21.02¥20.532,048,500
¥20.83-0.48-2.3%¥21.66¥21.90¥20.622,608,400
¥21.31-0.16-0.7%¥21.05¥21.60¥21.002,204,240
¥21.47-0.08-0.4%¥21.70¥22.07¥21.242,075,100
¥21.55-0.05-0.2%¥21.33¥21.74¥20.902,727,500
¥21.60+0.11+0.5%¥21.74¥22.39¥21.284,051,300
¥21.49-0.39-1.8%¥21.66¥21.88¥20.863,764,600
¥21.88-0.39-1.8%¥22.60¥22.90¥18.004,220,942
¥22.27-0.02-0.1%¥22.52¥22.65¥22.032,122,400
¥22.29-0.36-1.6%¥22.33¥22.81¥22.042,865,000
¥22.65-0.20-0.9%¥23.27¥23.39¥22.314,036,809
¥22.85+0.17+0.7%¥22.83¥22.99¥22.572,685,000
¥22.68+0.02+0.1%¥22.67¥22.95¥22.332,634,800
¥22.66-0.20-0.9%¥22.90¥22.93¥22.422,712,913
¥22.86+0.41+1.8%¥22.30¥22.89¥22.103,712,700
¥22.45-0.19-0.8%¥22.62¥23.05¥22.342,795,836
¥22.64+0.10+0.4%¥22.51¥22.77¥22.392,808,076
¥22.54-0.50-2.2%¥22.86¥22.99¥22.045,161,983
¥23.04+0.61+2.7%¥22.44¥23.26¥22.314,624,600
¥22.43-0.05-0.2%¥22.47¥22.96¥22.333,325,321
¥22.48-0.64-2.8%¥22.88¥22.88¥22.134,174,962
¥23.12+0.50+2.2%¥22.50¥23.62¥22.406,745,168
¥22.62+0.56+2.5%¥22.03¥22.85¥21.816,438,357
¥22.06-0.39-1.7%¥22.40¥22.67¥22.005,147,613
¥22.45-1.35-5.7%¥23.80¥24.00¥22.089,416,900
¥23.80+1.05+4.6%¥22.75¥24.06¥22.559,220,299
¥22.75+0.53+2.4%¥22.23¥23.23¥22.085,069,259
¥22.22-0.23-1.0%¥22.02¥22.48¥21.934,343,500
¥22.45+1.21+5.7%¥21.22¥22.66¥21.229,195,545
¥21.24+0.25+1.2%¥20.91¥21.60¥20.806,067,390
¥20.99+0.47+2.3%¥20.45¥21.26¥20.206,153,800
¥20.52-0.96-4.5%¥22.54¥22.57¥20.0911,224,571
¥21.48+0.46+2.2%¥20.82¥21.60¥20.264,796,900
¥21.02+0.40+1.9%¥20.58¥21.03¥20.273,432,300
¥20.62+0.25+1.2%¥20.57¥20.65¥20.192,118,500
¥20.37-0.18-0.9%¥20.60¥20.68¥20.051,564,300
¥20.55+0.25+1.2%¥20.34¥20.86¥20.211,458,400
¥20.30-0.31-1.5%¥20.37¥20.78¥20.052,561,400
¥20.61-0.30-1.4%¥20.78¥20.83¥20.322,126,800
¥20.91+0.18+0.9%¥20.60¥21.15¥20.293,333,675
¥20.73+0.28+1.4%¥20.48¥21.39¥20.374,307,001
¥20.45+0.12+0.6%¥20.38¥20.77¥20.053,728,900
¥20.33+0.09+0.4%¥20.26¥20.69¥20.032,890,442
¥20.24-0.56-2.7%¥20.75¥20.98¥20.155,484,059
¥20.80+0.96+4.8%¥20.00¥20.95¥19.855,985,859
¥19.84-0.50-2.5%¥20.14¥20.15¥19.652,903,591
¥20.34-0.23-1.1%¥20.25¥20.49¥19.804,271,599
¥20.57+1.25+6.5%¥19.33¥20.70¥19.337,564,595
¥19.32+1.16+6.4%¥18.17¥19.65¥18.094,354,759
¥18.16+0.07+0.4%¥18.38¥18.78¥17.984,170,359
¥18.09-0.31-1.7%¥18.45¥18.77¥17.943,405,200
¥18.40-1.10-5.6%¥19.47¥19.47¥18.194,079,452
¥19.50+0.58+3.1%¥19.04¥19.66¥18.703,308,200
¥18.92+0.16+0.9%¥18.70¥19.27¥18.472,361,800
¥18.76+0.74+4.1%¥17.93¥18.76¥17.812,833,752
¥18.02-0.43-2.3%¥18.25¥18.61¥17.981,661,100
¥18.45+0.50+2.8%¥17.52¥18.52¥17.522,361,100
¥17.95-0.30-1.6%¥17.93¥18.24¥17.163,014,105
¥18.25-0.78-4.1%¥19.32¥19.46¥17.904,461,300
¥19.03+1.37+7.8%¥17.96¥19.20¥17.674,437,300
Ticker
Shenzhen:301376
Asset type
Stock
Exchange
Shenzhen
Currency
CNY

Log in to ask 6ix AI your own questions about Ziel Home Furnishing Technology Co., Ltd.