Stock listing

Shenzhen:301376 Ziel Home Furnishing Technology Co., Ltd. (致欧科技) 股价

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

Share price · SZSE:301376

¥21.73 CNY +0.47 (+2.2%)

Close on Nov 12, 2026

Past year +15.3% · daily closes, Nov 12, 2025 – Nov 12, 2026, adjusted for splits
Day range
¥20.90 – ¥21.81 CNYNov 12, 2026
Volume
2.68M sharesNov 12, 2026
Market cap
¥8.75B CNYAt the close on Nov 12, 2026 · price × 402.5M shares outstanding
52-week range
¥14.80 – ¥24.06 CNYLowest and highest trades, Nov 13, 2025 – Nov 12, 2026
Traded on an average day
¥79.90M CNYMedian day 2.95M shares · last 3 months, Aug 12, 2026 – Nov 12, 2026
Ziel Home Furnishing Technology Co., Ltd. logo

Daily closes

Last 3 months, Aug 12, 2026 – Nov 12, 2026 · SZSE:301376 · CNY, adjusted for splits

DayCloseChange%OpenHighLowVolume
¥21.73+0.47+2.2%¥21.27¥21.81¥20.902,682,210
¥21.26-0.08-0.4%¥21.06¥21.57¥21.011,790,102
¥21.34-0.15-0.7%¥21.58¥21.89¥20.712,885,202
¥21.49-0.50-2.3%¥21.50¥22.60¥21.443,343,810
¥21.99-0.22-1.0%¥21.50¥22.18¥21.482,711,600
¥22.21+1.24+5.9%¥20.75¥22.58¥20.753,523,715
¥20.97+0.72+3.6%¥20.14¥20.97¥20.052,511,500
¥20.25-0.61-2.9%¥20.22¥21.07¥19.852,946,500
¥20.86+0.62+3.1%¥20.22¥21.70¥20.103,239,200
¥20.24-0.16-0.8%¥20.42¥20.99¥19.923,073,564
¥20.40-0.53-2.5%¥20.42¥21.14¥19.853,321,800
¥20.93+0.37+1.8%¥20.56¥21.26¥20.542,080,800
¥20.56-1.02-4.7%¥21.28¥21.92¥20.442,486,070
¥21.58-0.02-0.1%¥21.58¥22.08¥21.251,776,500
¥21.60+0.72+3.4%¥21.51¥21.66¥20.221,701,900
¥20.88-0.39-1.8%¥21.25¥21.88¥20.881,911,800
¥21.27+0.07+0.3%¥21.51¥21.90¥21.081,877,600
¥21.20+0.27+1.3%¥20.93¥21.20¥20.611,300,400
¥20.93+0.10+0.5%¥20.70¥21.02¥20.532,048,500
¥20.83-0.48-2.3%¥21.66¥21.90¥20.622,608,400
¥21.31-0.16-0.7%¥21.05¥21.60¥21.002,204,240
¥21.47-0.08-0.4%¥21.70¥22.07¥21.242,075,100
¥21.55-0.05-0.2%¥21.33¥21.74¥20.902,727,500
¥21.60+0.11+0.5%¥21.74¥22.39¥21.284,051,300
¥21.49-0.39-1.8%¥21.66¥21.88¥20.863,764,600
¥21.88-0.39-1.8%¥22.60¥22.90¥18.004,220,942
¥22.27-0.02-0.1%¥22.52¥22.65¥22.032,122,400
¥22.29-0.36-1.6%¥22.33¥22.81¥22.042,865,000
¥22.65-0.20-0.9%¥23.27¥23.39¥22.314,036,809
¥22.85+0.17+0.7%¥22.83¥22.99¥22.572,685,000
¥22.68+0.02+0.1%¥22.67¥22.95¥22.332,634,800
¥22.66-0.20-0.9%¥22.90¥22.93¥22.422,712,913
¥22.86+0.41+1.8%¥22.30¥22.89¥22.103,712,700
¥22.45-0.19-0.8%¥22.62¥23.05¥22.342,795,836
¥22.64+0.10+0.4%¥22.51¥22.77¥22.392,808,076
¥22.54-0.50-2.2%¥22.86¥22.99¥22.045,161,983
¥23.04+0.61+2.7%¥22.44¥23.26¥22.314,624,600
¥22.43-0.05-0.2%¥22.47¥22.96¥22.333,325,321
¥22.48-0.64-2.8%¥22.88¥22.88¥22.134,174,962
¥23.12+0.50+2.2%¥22.50¥23.62¥22.406,745,168
¥22.62+0.56+2.5%¥22.03¥22.85¥21.816,438,357
¥22.06-0.39-1.7%¥22.40¥22.67¥22.005,147,613
¥22.45-1.35-5.7%¥23.80¥24.00¥22.089,416,900
¥23.80+1.05+4.6%¥22.75¥24.06¥22.559,220,299
¥22.75+0.53+2.4%¥22.23¥23.23¥22.085,069,259
¥22.22-0.23-1.0%¥22.02¥22.48¥21.934,343,500
¥22.45+1.21+5.7%¥21.22¥22.66¥21.229,195,545
¥21.24+0.25+1.2%¥20.91¥21.60¥20.806,067,390
¥20.99+0.47+2.3%¥20.45¥21.26¥20.206,153,800
¥20.52-0.96-4.5%¥22.54¥22.57¥20.0911,224,571
¥21.48+0.46+2.2%¥20.82¥21.60¥20.264,796,900
¥21.02+0.40+1.9%¥20.58¥21.03¥20.273,432,300
¥20.62+0.25+1.2%¥20.57¥20.65¥20.192,118,500
¥20.37-0.18-0.9%¥20.60¥20.68¥20.051,564,300
¥20.55+0.25+1.2%¥20.34¥20.86¥20.211,458,400
¥20.30-0.31-1.5%¥20.37¥20.78¥20.052,561,400
¥20.61-0.30-1.4%¥20.78¥20.83¥20.322,126,800
¥20.91+0.18+0.9%¥20.60¥21.15¥20.293,333,675
¥20.73+0.28+1.4%¥20.48¥21.39¥20.374,307,001
¥20.45+0.12+0.6%¥20.38¥20.77¥20.053,728,900
¥20.33+0.09+0.4%¥20.26¥20.69¥20.032,890,442
Ticker
Shenzhen:301376
Asset type
Stock
Exchange
Shenzhen
Currency
CNY

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