Stock listing
Shanghai:603801 Zbom Home Collection Co., Ltd. (志邦家居) 股价
Follow Zbom Home Collection Co., Ltd. into a list and get an email when it puts out news.
Share price · SSE:603801
¥5.64 CNY +0.16 (+2.9%)
Close on Nov 2, 2026
- Day range
- ¥5.36 – ¥5.64 CNYNov 2, 2026
- Volume
- 6.67M sharesNov 2, 2026
- Market cap
- ¥2.45B CNYAt the close on Nov 2, 2026 · price × 434.4M shares outstanding
- 52-week range
- ¥5.14 – ¥9.95 CNYLowest and highest trades, Nov 3, 2025 – Nov 2, 2026
- Traded on an average day
- ¥83.81M CNYMedian day 6.68M shares · last 3 months, Aug 3, 2026 – Nov 2, 2026
Daily closes
Last 3 months, Aug 3, 2026 – Nov 2, 2026 · SSE:603801 · CNY, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| ¥5.64 | +0.16 | +2.9% | ¥5.52 | ¥5.64 | ¥5.36 | 6,673,900 | |
| ¥5.48 | -0.24 | -4.2% | ¥5.61 | ¥5.65 | ¥5.44 | 6,784,840 | |
| ¥5.72 | -0.07 | -1.2% | ¥5.79 | ¥5.83 | ¥5.68 | 3,155,000 | |
| ¥5.79 | +0.02 | +0.3% | ¥5.79 | ¥5.88 | ¥5.76 | 3,409,140 | |
| ¥5.77 | -0.20 | -3.4% | ¥5.94 | ¥5.98 | ¥5.73 | 3,822,500 | |
| ¥5.97 | +0.13 | +2.2% | ¥5.84 | ¥5.99 | ¥5.80 | 3,868,400 | |
| ¥5.84 | -0.03 | -0.5% | ¥5.80 | ¥5.84 | ¥5.58 | 6,686,745 | |
| ¥5.87 | -0.13 | -2.2% | ¥5.99 | ¥6.03 | ¥5.85 | 4,151,792 | |
| ¥6.00 | -0.11 | -1.8% | ¥6.14 | ¥6.17 | ¥5.97 | 4,668,699 | |
| ¥6.11 | +0.06 | +1.0% | ¥6.05 | ¥6.15 | ¥6.02 | 4,203,499 | |
| ¥6.05 | 0.00 | 0.0% | ¥6.05 | ¥6.13 | ¥5.96 | 6,195,796 | |
| ¥6.05 | +0.05 | +0.8% | ¥6.04 | ¥6.20 | ¥6.01 | 5,408,944 | |
| ¥6.00 | -0.17 | -2.8% | ¥6.09 | ¥6.10 | ¥5.94 | 5,482,644 | |
| ¥6.17 | -0.07 | -1.1% | ¥6.25 | ¥6.28 | ¥6.16 | 4,415,800 | |
| ¥6.24 | +0.03 | +0.5% | ¥6.22 | ¥6.26 | ¥6.10 | 5,930,620 | |
| ¥6.21 | -0.12 | -1.9% | ¥6.34 | ¥6.35 | ¥6.20 | 5,441,040 | |
| ¥6.33 | +0.17 | +2.8% | ¥6.21 | ¥6.35 | ¥6.13 | 7,615,840 | |
| ¥6.16 | -0.13 | -2.1% | ¥6.39 | ¥6.41 | ¥6.13 | 6,452,296 | |
| ¥6.29 | +0.07 | +1.1% | ¥6.26 | ¥6.33 | ¥6.14 | 7,690,604 | |
| ¥6.22 | +0.11 | +1.8% | ¥6.14 | ¥6.24 | ¥6.09 | 5,803,900 | |
| ¥6.11 | -0.09 | -1.5% | ¥6.26 | ¥6.29 | ¥6.07 | 6,388,174 | |
| ¥6.20 | +0.01 | +0.2% | ¥6.16 | ¥6.33 | ¥6.16 | 7,421,625 | |
| ¥6.19 | -0.02 | -0.3% | ¥6.21 | ¥6.40 | ¥6.11 | 10,687,592 | |
| ¥6.21 | +0.09 | +1.5% | ¥6.11 | ¥6.26 | ¥6.03 | 8,912,028 | |
| ¥6.12 | +0.24 | +4.1% | ¥5.88 | ¥6.15 | ¥5.87 | 8,561,300 | |
| ¥5.88 | +0.05 | +0.9% | ¥5.83 | ¥5.91 | ¥5.82 | 5,076,136 | |
| ¥5.83 | +0.06 | +1.0% | ¥5.76 | ¥5.84 | ¥5.70 | 5,294,580 | |
| ¥5.77 | -0.02 | -0.3% | ¥5.84 | ¥5.85 | ¥5.70 | 6,304,680 | |
| ¥5.79 | -0.28 | -4.6% | ¥6.08 | ¥6.10 | ¥5.79 | 9,145,263 | |
| ¥6.07 | +0.04 | +0.7% | ¥6.04 | ¥6.08 | ¥5.94 | 6,626,000 | |
| ¥6.03 | -0.24 | -3.8% | ¥6.24 | ¥6.26 | ¥6.01 | 11,289,600 | |
| ¥6.27 | -0.02 | -0.3% | ¥6.27 | ¥6.43 | ¥6.22 | 11,096,400 | |
| ¥6.29 | -0.15 | -2.3% | ¥6.43 | ¥6.45 | ¥6.27 | 10,524,900 | |
| ¥6.44 | +0.07 | +1.1% | ¥6.45 | ¥6.46 | ¥6.33 | 12,652,080 | |
| ¥6.37 | +0.10 | +1.6% | ¥6.25 | ¥6.43 | ¥6.20 | 17,029,700 | |
| ¥6.27 | +0.16 | +2.6% | ¥6.13 | ¥6.65 | ¥6.13 | 27,875,040 | |
| ¥6.11 | -0.30 | -4.7% | ¥6.40 | ¥6.45 | ¥6.10 | 21,344,680 | |
| ¥6.41 | -0.07 | -1.1% | ¥6.39 | ¥6.50 | ¥6.23 | 22,263,564 | |
| ¥6.48 | -0.10 | -1.5% | ¥6.58 | ¥6.65 | ¥6.38 | 31,805,781 | |
| ¥6.58 | +0.06 | +0.9% | ¥6.70 | ¥7.17 | ¥6.52 | 49,261,444 | |
| ¥6.52 | +0.12 | +1.9% | ¥6.34 | ¥6.57 | ¥6.26 | 26,107,660 | |
| ¥6.40 | -0.14 | -2.1% | ¥6.50 | ¥6.70 | ¥6.33 | 33,315,980 | |
| ¥6.54 | -0.16 | -2.4% | ¥6.83 | ¥7.13 | ¥6.49 | 38,097,422 | |
| ¥6.70 | -0.25 | -3.6% | ¥6.56 | ¥6.86 | ¥6.26 | 49,196,427 | |
| ¥6.95 | 0.00 | 0.0% | ¥6.59 | ¥7.39 | ¥6.59 | 57,819,655 | |
| ¥6.95 | -0.28 | -3.9% | ¥7.65 | ¥7.95 | ¥6.90 | 72,566,593 | |
| ¥7.23 | +0.66 | +10.0% | ¥6.86 | ¥7.23 | ¥6.78 | 20,658,116 | |
| ¥6.57 | +0.60 | +10.1% | ¥6.15 | ¥6.57 | ¥6.15 | 13,562,492 | |
| ¥5.97 | +0.07 | +1.2% | ¥5.90 | ¥5.97 | ¥5.86 | 4,907,830 | |
| ¥5.90 | -0.03 | -0.5% | ¥5.94 | ¥5.94 | ¥5.79 | 3,780,700 | |
| ¥5.93 | +0.01 | +0.2% | ¥5.96 | ¥5.96 | ¥5.83 | 4,286,733 | |
| ¥5.92 | -0.12 | -2.0% | ¥6.02 | ¥6.02 | ¥5.88 | 6,674,200 | |
| ¥6.04 | +0.11 | +1.9% | ¥5.96 | ¥6.06 | ¥5.87 | 6,177,600 | |
| ¥5.93 | -0.07 | -1.2% | ¥6.00 | ¥6.01 | ¥5.90 | 5,102,060 | |
| ¥6.00 | +0.23 | +4.0% | ¥5.80 | ¥6.06 | ¥5.75 | 8,228,460 | |
| ¥5.77 | -0.14 | -2.4% | ¥5.85 | ¥5.92 | ¥5.71 | 6,614,991 | |
| ¥5.91 | +0.06 | +1.0% | ¥5.89 | ¥5.99 | ¥5.76 | 6,291,673 | |
| ¥5.85 | -0.02 | -0.3% | ¥5.89 | ¥5.95 | ¥5.80 | 6,500,401 | |
| ¥5.87 | -0.10 | -1.7% | ¥5.99 | ¥6.03 | ¥5.85 | 7,935,700 | |
| ¥5.97 | +0.16 | +2.8% | ¥5.81 | ¥5.99 | ¥5.75 | 9,810,873 |
- Ticker
- Shanghai:603801
- Asset type
- Stock
- Exchange
- Shanghai
- Currency
- CNY
What changed lately
Latest news release · Oct 30, 2026
(603801)"Zbom Home Collection Co., Ltd."Report for Q3 2026
Latest news
(603801)"Zbom Home Collection Co., Ltd."Report for Q3 2026
Oct 30, 2026
Closed ¥5.48 (-4.2%) on Oct 30, 2026
(603801)"Zbom Home Collection Co., Ltd."Announcement on Key Operating Performance for the First Three Quarters of 2026
Oct 30, 2026
Closed ¥5.48 (-4.2%) on Oct 30, 2026
(603801)"Zbom Home Collection Co., Ltd."Announcement on Convening the Q3 2026 Performance Briefing
Oct 30, 2026
Closed ¥5.48 (-4.2%) on Oct 30, 2026
(603801)"Zbom Home Collection Co., Ltd."Announcement on Outline of the 2026 Semi-annual Performance Briefing
Oct 9, 2026
Closed ¥6.33 (+2.8%) on Oct 9, 2026
(603801)"Zbom Home Collection Co., Ltd."Announcement on Conversion Results of Convertible Bonds and Share Changes
Oct 9, 2026
Closed ¥6.33 (+2.8%) on Oct 9, 2026
(603801)"Zbom Home Collection Co., Ltd."Announcement on Change in Accounting Policies
Oct 9, 2026
Closed ¥6.33 (+2.8%) on Oct 9, 2026
(603801)"Zbom Home Collection Co., Ltd."Announcement on Capital Increase in Wholly-owned Subsidiary and Sub-subsidiary and External Investment in Project
Oct 9, 2026
Closed ¥6.33 (+2.8%) on Oct 9, 2026
Announcement on Reception of Institutions for Research
Sep 1, 2026
Closed ¥6.48 (-1.5%) on Sep 1, 2026
Announcement on Provision for Asset Impairment for the First Half of 2026
Aug 28, 2026
Closed ¥6.52 (+1.9%) on Aug 28, 2026
Announcement on Abnormal Fluctuations in Stock Trading
Aug 21, 2026
Closed ¥6.95 (-3.9%) on Aug 21, 2026
Zbom Home Collection Co., Ltd. on 6ix
- News releases
- 40 in the last 12 months · 60 in all · newest Oct 30, 2026 · oldest 2025
Log in to ask 6ix AI your own questions about Zbom Home Collection Co., Ltd.