Zbom Home Collection
志邦家居 SH603801 Forward-adjusted MAIN
6.29
+0.07
(+1.13%)
✦ AI analysis
Reads public data into a fixed template (position / MA structure / volume / range / risk note). No buy-sell advice Sign in to useOpen
6.26
High
6.33
Low
6.14
Prev close
6.22
Amplitude
3.05%
Volume
7.7M
Trading days
250
Data range
2025-09-18 ~ 2026-09-30
MA5
6.20
MA10
6.08
MA20
6.14
MA60
6.00
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 | 6.26 | 6.33 | 6.14 | 6.29 | 8M |
| 2 | 2026-09-29 | 6.14 | 6.24 | 6.09 | 6.22 | 6M |
| 3 | 2026-09-28 | 6.26 | 6.29 | 6.07 | 6.11 | 6M |
| 4 | 2026-09-24 | 6.16 | 6.33 | 6.16 | 6.20 | 7M |
| 5 | 2026-09-23 | 6.21 | 6.40 | 6.11 | 6.19 | 11M |
| 6 | 2026-09-22 | 6.11 | 6.26 | 6.03 | 6.21 | 9M |
| 7 | 2026-09-21 | 5.88 | 6.15 | 5.87 | 6.12 | 9M |
| 8 | 2026-09-18 | 5.83 | 5.91 | 5.82 | 5.88 | 5M |
| 9 | 2026-09-17 | 5.76 | 5.84 | 5.70 | 5.83 | 5M |
| 10 | 2026-09-16 | 5.84 | 5.85 | 5.70 | 5.77 | 6M |
| 11 | 2026-09-15 | 6.08 | 6.10 | 5.79 | 5.79 | 9M |
| 12 | 2026-09-14 | 6.04 | 6.08 | 5.94 | 6.07 | 7M |
52W
Data range
5.14
26.0%
9.56
High/low over the last 250 trading days, and where the price sits.
← Stocks