Stock listing
Shenzhen:003041 Zhejiang Truelove Vogue Co. Ltd. (真爱美家) 股价
Follow Zhejiang Truelove Vogue Co. Ltd. into a list and get an email when it puts out news.
Share price · SZSE:003041
¥32.30 CNY -1.64 (-4.8%)
Close on Nov 6, 2026
- Day range
- ¥32.06 – ¥33.20 CNYNov 6, 2026
- Volume
- 1.26M sharesNov 6, 2026
- Market cap
- ¥4.65B CNYAt the close on Nov 6, 2026 · price × 144.0M shares outstanding
- 52-week range
- ¥30.57 – ¥74.00 CNYLowest and highest trades, Nov 7, 2025 – Nov 6, 2026
- Traded on an average day
- ¥75.96M CNYMedian day 1.74M shares · last 3 months, Aug 6, 2026 – Nov 6, 2026
Daily closes
Last 3 months, Aug 6, 2026 – Nov 6, 2026 · SZSE:003041 · CNY, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| ¥32.30 | -1.64 | -4.8% | ¥32.33 | ¥33.20 | ¥32.06 | 1,258,376 | |
| ¥33.94 | +0.50 | +1.5% | ¥33.58 | ¥34.44 | ¥33.44 | 1,564,600 | |
| ¥33.44 | +1.47 | +4.6% | ¥32.33 | ¥33.44 | ¥31.65 | 2,128,200 | |
| ¥31.97 | -0.81 | -2.5% | ¥31.78 | ¥33.27 | ¥31.59 | 1,833,099 | |
| ¥32.78 | +1.97 | +6.4% | ¥31.78 | ¥33.60 | ¥30.57 | 2,757,700 | |
| ¥30.81 | -1.39 | -4.3% | ¥31.78 | ¥32.66 | ¥30.80 | 1,973,200 | |
| ¥32.20 | -1.84 | -5.4% | ¥33.00 | ¥34.03 | ¥32.20 | 1,414,799 | |
| ¥34.04 | +0.25 | +0.7% | ¥34.85 | ¥34.85 | ¥33.10 | 1,781,500 | |
| ¥33.79 | -0.85 | -2.5% | ¥35.00 | ¥35.60 | ¥33.71 | 1,762,600 | |
| ¥34.64 | +0.72 | +2.1% | ¥33.92 | ¥34.93 | ¥33.64 | 2,039,593 | |
| ¥33.92 | +0.36 | +1.1% | ¥33.00 | ¥34.09 | ¥31.07 | 2,707,200 | |
| ¥33.56 | -1.20 | -3.5% | ¥34.58 | ¥35.49 | ¥33.53 | 1,219,400 | |
| ¥34.76 | -0.90 | -2.5% | ¥35.65 | ¥36.00 | ¥34.57 | 1,405,700 | |
| ¥35.66 | +0.86 | +2.5% | ¥34.75 | ¥36.04 | ¥34.01 | 1,283,100 | |
| ¥34.80 | -0.50 | -1.4% | ¥35.06 | ¥35.30 | ¥33.80 | 1,752,300 | |
| ¥35.30 | -1.18 | -3.2% | ¥37.00 | ¥37.59 | ¥35.17 | 1,495,800 | |
| ¥36.48 | -1.32 | -3.5% | ¥37.01 | ¥37.66 | ¥36.32 | 1,686,400 | |
| ¥37.80 | -0.50 | -1.3% | ¥38.43 | ¥38.70 | ¥37.63 | 1,147,118 | |
| ¥38.30 | -0.54 | -1.4% | ¥38.28 | ¥38.93 | ¥37.12 | 2,163,200 | |
| ¥38.84 | -0.59 | -1.5% | ¥39.38 | ¥39.38 | ¥38.15 | 1,675,031 | |
| ¥39.43 | +1.07 | +2.8% | ¥38.08 | ¥39.66 | ¥36.81 | 2,520,820 | |
| ¥38.36 | -0.56 | -1.4% | ¥39.01 | ¥39.90 | ¥37.91 | 1,859,000 | |
| ¥38.92 | -0.26 | -0.7% | ¥39.56 | ¥39.56 | ¥38.52 | 1,772,100 | |
| ¥39.18 | +0.50 | +1.3% | ¥38.52 | ¥39.76 | ¥38.24 | 1,807,647 | |
| ¥38.68 | -2.63 | -6.4% | ¥41.66 | ¥41.66 | ¥38.61 | 2,143,580 | |
| ¥41.31 | -1.48 | -3.5% | ¥42.71 | ¥43.12 | ¥41.20 | 2,536,800 | |
| ¥42.79 | -1.17 | -2.7% | ¥43.60 | ¥44.30 | ¥42.27 | 3,068,400 | |
| ¥43.96 | +0.72 | +1.7% | ¥43.24 | ¥44.94 | ¥42.87 | 4,425,100 | |
| ¥43.24 | +1.22 | +2.9% | ¥42.08 | ¥43.68 | ¥41.40 | 6,386,520 | |
| ¥42.02 | +3.82 | +10.0% | ¥38.18 | ¥42.02 | ¥38.18 | 5,308,140 | |
| ¥38.20 | +0.09 | +0.2% | ¥38.10 | ¥39.89 | ¥37.60 | 1,628,852 | |
| ¥38.11 | -0.15 | -0.4% | ¥38.00 | ¥38.80 | ¥37.53 | 1,427,900 | |
| ¥38.26 | +0.51 | +1.4% | ¥37.77 | ¥39.70 | ¥37.41 | 2,531,400 | |
| ¥37.75 | +0.61 | +1.6% | ¥37.21 | ¥37.92 | ¥36.91 | 1,052,000 | |
| ¥37.14 | -1.02 | -2.7% | ¥38.00 | ¥38.31 | ¥36.70 | 1,250,324 | |
| ¥38.16 | -0.46 | -1.2% | ¥38.50 | ¥38.69 | ¥37.98 | 882,471 | |
| ¥38.62 | -0.65 | -1.7% | ¥39.18 | ¥39.26 | ¥38.37 | 1,417,800 | |
| ¥39.27 | +0.77 | +2.0% | ¥38.59 | ¥40.01 | ¥38.22 | 2,265,316 | |
| ¥38.50 | -1.00 | -2.5% | ¥39.25 | ¥39.31 | ¥38.40 | 1,776,000 | |
| ¥39.50 | +0.69 | +1.8% | ¥38.91 | ¥40.18 | ¥38.70 | 2,266,900 | |
| ¥38.81 | -0.23 | -0.6% | ¥39.04 | ¥39.85 | ¥38.51 | 1,291,200 | |
| ¥39.04 | -0.25 | -0.6% | ¥38.85 | ¥39.47 | ¥37.67 | 1,454,200 | |
| ¥39.29 | -0.59 | -1.5% | ¥39.85 | ¥40.70 | ¥39.24 | 1,909,420 | |
| ¥39.88 | +1.21 | +3.1% | ¥38.45 | ¥39.88 | ¥37.91 | 2,430,900 | |
| ¥38.67 | +0.32 | +0.8% | ¥38.45 | ¥39.42 | ¥38.28 | 1,596,876 | |
| ¥38.35 | +0.07 | +0.2% | ¥38.27 | ¥38.70 | ¥37.67 | 1,253,000 | |
| ¥38.28 | -0.77 | -2.0% | ¥39.00 | ¥39.88 | ¥38.11 | 1,524,020 | |
| ¥39.05 | +0.59 | +1.5% | ¥38.36 | ¥39.30 | ¥37.72 | 1,208,900 | |
| ¥38.46 | -1.35 | -3.4% | ¥39.95 | ¥40.11 | ¥37.92 | 1,413,024 | |
| ¥39.81 | -0.75 | -1.8% | ¥40.56 | ¥40.64 | ¥39.40 | 1,552,348 | |
| ¥40.56 | +0.01 | 0.0% | ¥41.55 | ¥41.55 | ¥40.09 | 1,227,628 | |
| ¥40.55 | -2.48 | -5.8% | ¥42.70 | ¥42.96 | ¥40.17 | 1,835,000 | |
| ¥43.03 | 0.00 | 0.0% | ¥43.17 | ¥43.30 | ¥42.42 | 1,293,464 | |
| ¥43.03 | -0.43 | -1.0% | ¥43.31 | ¥43.38 | ¥42.38 | 1,396,884 | |
| ¥43.46 | -0.17 | -0.4% | ¥43.86 | ¥43.87 | ¥42.20 | 1,577,300 | |
| ¥43.63 | -0.09 | -0.2% | ¥43.38 | ¥45.10 | ¥43.12 | 2,126,600 | |
| ¥43.72 | +0.37 | +0.9% | ¥43.35 | ¥44.16 | ¥42.88 | 1,375,700 | |
| ¥43.35 | +0.11 | +0.3% | ¥43.23 | ¥43.79 | ¥42.66 | 1,505,961 | |
| ¥43.24 | +0.43 | +1.0% | ¥42.83 | ¥43.51 | ¥42.61 | 1,735,700 | |
| ¥42.81 | +0.02 | 0.0% | ¥42.57 | ¥43.16 | ¥41.17 | 2,940,815 | |
| ¥42.79 | -2.07 | -4.6% | ¥45.00 | ¥45.50 | ¥42.53 | 3,090,041 |
- Ticker
- Shenzhen:003041
- Asset type
- Stock
- Exchange
- Shenzhen
- Currency
- CNY
What changed lately
Latest news release · Apr 27, 2026
Zhejiang Truelove Vogue's Share Trade To Resume April 28
Latest news
Zhejiang Truelove Vogue's Share Trade To Resume April 28
Apr 27, 2026
Closed ¥56.00 (-10.0%) on Apr 28, 2026
Trading In Zhejiang Truelove Vogue To Halt Pending Tender Offer Results
Apr 21, 2026
Closed ¥62.22 (0.0%) on Apr 22, 2026
Zhejiang Truelove Vogue Co. Ltd. on 6ix
- News releases
- 2 in the last 12 months · 3 in all · newest Apr 27, 2026 · oldest 2025
Log in to ask 6ix AI your own questions about Zhejiang Truelove Vogue Co. Ltd.