ZOY HOME Furnishing
中源家居 SH603709 Forward-adjusted MAIN
12.68
-0.18
(-1.40%)
Sectors
✦ AI analysis
Reads public data into a fixed template (position / MA structure / volume / range / risk note). No buy-sell advice Sign in to useOpen
12.92
High
12.98
Low
12.51
Prev close
12.86
Amplitude
3.65%
Volume
3.6M
Trading days
250
Data range
2025-09-18 ~ 2026-09-30
MA5
12.78
MA10
12.57
MA20
12.47
MA60
11.44
MA5
MA10
MA20
MA60
Adjusted prices only go back to 2021-10-08. Earlier years are unadjusted raw prices (adjusted values can be distorted or even negative for old stocks) — switch to “Unadjusted” to see the full history.
All stocks
| # | Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|---|
| 1 | 2026-09-30 | 12.92 | 12.98 | 12.51 | 12.68 | 4M |
| 2 | 2026-09-29 | 12.80 | 12.98 | 12.60 | 12.86 | 4M |
| 3 | 2026-09-28 | 12.80 | 13.26 | 12.70 | 12.85 | 5M |
| 4 | 2026-09-24 | 12.72 | 13.03 | 12.63 | 12.81 | 3M |
| 5 | 2026-09-23 | 12.62 | 12.85 | 12.47 | 12.70 | 3M |
| 6 | 2026-09-22 | 12.42 | 12.72 | 12.38 | 12.60 | 3M |
| 7 | 2026-09-21 | 12.26 | 12.52 | 12.14 | 12.42 | 2M |
| 8 | 2026-09-18 | 12.34 | 12.72 | 12.14 | 12.27 | 3M |
| 9 | 2026-09-17 | 12.06 | 12.27 | 11.85 | 12.27 | 2M |
| 10 | 2026-09-16 | 11.86 | 12.25 | 11.65 | 12.25 | 2M |
| 11 | 2026-09-15 | 12.20 | 12.26 | 11.86 | 11.99 | 3M |
| 12 | 2026-09-14 | 12.12 | 12.43 | 11.96 | 12.29 | 2M |
52W
Data range
8.95
33.4%
20.11
High/low over the last 250 trading days, and where the price sits.
← Stocks