Stock listing

Shanghai:603709 Zoy Home Furnishing Co., Ltd. (中源家居) 股价

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

Share price · SSE:603709

¥10.65 CNY -0.29 (-2.7%)

Close on Nov 6, 2026

Past year -32.7% · daily closes, Nov 6, 2025 – Nov 6, 2026, adjusted for splits
Day range
¥10.41 – ¥10.85 CNYNov 6, 2026
Volume
2.68M sharesNov 6, 2026
Market cap
¥1.74B CNYAt the close on Nov 6, 2026 · price × 163.2M shares outstanding
52-week range
¥9.02 – ¥26.22 CNYLowest and highest trades, Nov 7, 2025 – Nov 6, 2026
Traded on an average day
¥42.44M CNYMedian day 2.99M shares · last 3 months, Aug 6, 2026 – Nov 6, 2026
Zoy Home Furnishing Co., Ltd. logo

Daily closes

Last 3 months, Aug 6, 2026 – Nov 6, 2026 · SSE:603709 · CNY, adjusted for splits

DayCloseChange%OpenHighLowVolume
¥10.65-0.29-2.7%¥10.55¥10.85¥10.412,684,654
¥10.94+0.48+4.6%¥10.50¥10.98¥10.453,131,970
¥10.460.000.0%¥10.48¥10.56¥10.034,085,579
¥10.46-0.23-2.2%¥10.62¥10.78¥10.282,852,187
¥10.69+0.30+2.9%¥10.39¥10.76¥10.034,300,680
¥10.39-0.46-4.2%¥10.88¥11.01¥9.772,919,500
¥10.85-0.15-1.4%¥10.91¥11.12¥10.801,807,110
¥11.00+0.15+1.4%¥10.86¥11.13¥10.761,814,320
¥10.85-0.51-4.5%¥11.36¥11.52¥10.812,336,970
¥11.36+0.02+0.2%¥11.21¥11.51¥11.082,477,172
¥11.34+0.16+1.4%¥11.13¥11.34¥10.403,556,995
¥11.18-0.31-2.7%¥11.61¥11.75¥11.122,456,100
¥11.49-0.21-1.8%¥11.68¥11.93¥11.462,136,920
¥11.70+0.05+0.4%¥11.64¥11.93¥11.522,658,330
¥11.65-0.30-2.5%¥11.95¥11.95¥11.223,371,789
¥11.95+0.37+3.2%¥11.73¥12.26¥11.733,431,430
¥11.58-0.37-3.1%¥11.76¥11.95¥11.404,221,502
¥11.95-0.55-4.4%¥12.47¥12.63¥11.912,908,970
¥12.50+0.35+2.9%¥12.08¥12.58¥11.693,801,249
¥12.15-0.38-3.0%¥12.50¥12.58¥11.962,681,985
¥12.53-0.22-1.7%¥12.57¥12.63¥11.923,833,158
¥12.75+0.07+0.6%¥12.65¥12.90¥12.472,682,340
¥12.68-0.18-1.4%¥12.92¥12.98¥12.513,612,901
¥12.86+0.01+0.1%¥12.80¥12.98¥12.604,299,910
¥12.85+0.04+0.3%¥12.80¥13.26¥12.704,865,596
¥12.81+0.11+0.9%¥12.72¥13.03¥12.633,023,070
¥12.70+0.10+0.8%¥12.62¥12.85¥12.473,042,166
¥12.60+0.18+1.4%¥12.42¥12.72¥12.383,019,845
¥12.42+0.15+1.2%¥12.26¥12.52¥12.142,297,276
¥12.270.000.0%¥12.34¥12.72¥12.142,816,150
¥12.27+0.02+0.2%¥12.06¥12.27¥11.852,156,930
¥12.25+0.26+2.2%¥11.86¥12.25¥11.652,326,349
¥11.99-0.30-2.4%¥12.20¥12.26¥11.863,202,060
¥12.29+0.17+1.4%¥12.12¥12.43¥11.962,168,856
¥12.12-0.32-2.6%¥12.27¥12.43¥11.952,784,266
¥12.44-0.15-1.2%¥12.65¥12.65¥12.352,070,060
¥12.59-0.10-0.8%¥12.75¥12.90¥12.572,386,031
¥12.69+0.19+1.5%¥12.42¥12.73¥12.422,323,620
¥12.50+0.17+1.4%¥12.33¥12.64¥12.253,426,510
¥12.33+0.11+0.9%¥12.21¥12.58¥12.213,701,710
¥12.22-0.30-2.4%¥12.51¥12.67¥12.162,993,930
¥12.52-0.13-1.0%¥12.60¥12.67¥12.353,735,352
¥12.65+0.08+0.6%¥12.68¥12.93¥12.415,631,630
¥12.57+0.47+3.9%¥12.76¥12.76¥12.105,920,001
¥12.10+0.18+1.5%¥11.91¥12.22¥11.813,161,230
¥11.92-0.04-0.3%¥11.95¥12.15¥11.843,584,530
¥11.96-0.26-2.1%¥12.13¥12.29¥11.874,592,584
¥12.22+0.41+3.5%¥11.79¥12.24¥11.733,870,590
¥11.81-0.05-0.4%¥11.82¥12.08¥11.674,647,420
¥11.86+0.16+1.4%¥11.58¥11.99¥11.355,562,360
¥11.70+0.34+3.0%¥11.36¥11.70¥11.307,261,137
¥11.36-0.63-5.3%¥11.30¥11.70¥11.2413,324,580
¥11.99+0.33+2.8%¥11.66¥12.83¥11.5116,860,249
¥11.66+0.32+2.8%¥11.34¥11.67¥11.182,243,171
¥11.34+0.05+0.4%¥11.25¥11.39¥11.181,691,060
¥11.29-0.21-1.8%¥11.51¥11.59¥11.291,726,570
¥11.50+0.04+0.3%¥11.45¥11.62¥11.341,793,335
¥11.46-0.12-1.0%¥11.51¥11.65¥11.342,231,420
¥11.58+0.50+4.5%¥11.08¥11.68¥10.982,877,080
¥11.08+0.01+0.1%¥11.01¥11.14¥10.792,318,209
¥11.07+0.10+0.9%¥10.93¥11.15¥10.812,114,205
Ticker
Shanghai:603709
Asset type
Stock
Exchange
Shanghai
Currency
CNY

What changed lately

Latest news

(603709)"ZOY HOME FURNISHING CO., LTD."Announcement on Correction of the Lease of Overseas Warehouse

Nov 5, 2026

Closed ¥10.94 (+4.6%) on Nov 5, 2026

(603709)"ZOY HOME FURNISHING CO., LTD."Report for Q3 2026

Oct 30, 2026

Closed ¥10.39 (-4.2%) on Oct 30, 2026

(603709)"ZOY HOME FURNISHING CO., LTD."Notice on Convening the 4th Extraordinary General Meeting in 2026

Oct 30, 2026

Closed ¥10.39 (-4.2%) on Oct 30, 2026

(603709)"ZOY HOME FURNISHING CO., LTD."Announcement on Resolutions of the 20th Meeting of the 4th Board of Directors

Oct 30, 2026

Closed ¥10.39 (-4.2%) on Oct 30, 2026

(603709)"ZOY HOME FURNISHING CO., LTD."Announcement on Leasing Overseas Warehouse

Oct 30, 2026

Closed ¥10.39 (-4.2%) on Oct 30, 2026

(603709)"ZOY HOME FURNISHING CO., LTD."Announcement on Convening the Q3 2026 Performance Briefing

Oct 30, 2026

Closed ¥10.39 (-4.2%) on Oct 30, 2026

(603709)"ZOY HOME FURNISHING CO., LTD."Announcement on Change of Registered Capital and Amendment to the Articles of Association

Oct 30, 2026

Closed ¥10.39 (-4.2%) on Oct 30, 2026

(603709)"ZOY HOME FURNISHING CO., LTD."Announcement on Implementation of the Repurchase and Cancellation of Certain Restricted Shares under the 2024 Restricted Share Incentive Plan

Oct 28, 2026

Closed ¥11.00 (+1.4%) on Oct 28, 2026

(603709)"ZOY HOME FURNISHING CO., LTD."Announcement on Progress of Asset Disposal and Signing of Supplemental Agreement (II) to the Asset Sale and Purchase Agreement

Oct 24, 2026

Closed ¥11.36 (+0.2%) on Oct 26, 2026

(603709)"ZOY HOME FURNISHING CO., LTD."Supplementary Announcement on Adjustment of the Repurchase Price and Repurchase Quantity under the 2024 Restricted Share Incentive Plan and Repurchase and Cancellation of Certain Restricted Shares

Oct 20, 2026

Closed ¥11.70 (+0.4%) on Oct 20, 2026

All Zoy Home Furnishing Co., Ltd. news

Zoy Home Furnishing Co., Ltd. on 6ix

News releases
37 in the last 12 months · 51 in all · newest Nov 5, 2026 · oldest 2025

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