Chinese Stock Message Board

Stock discussion boards for Japanese, US and Chinese stocks

日本語English简体中文 繁體中文

HOME Monologue Trades Monthly Annual Dividends Stock Assets Total Assets Stock Lending IPO FUNDINNO Indicators Market Daily JP Stock Blog CN Stock Blog US Stock Blog JP Dividend Yields JP Curated Dividends US Curated Dividends CN Curated Dividends 日本株テンバガー候補 JP Top 50 Gainers JP Top 50 Losers JP Stock Board US Stock Board CN Stock Board J-REIT Ranking J-REIT Guide High-Div Funds Yutai Benefits Premium Yutai Club Nikkei A/D Ratio Growth A/D Ratio Investor Flows JP Disclosures US Disclosures CN Disclosures Amazonおすすめ Amazonタイムセール Kabutaro on X

603801 Zbom Home Collection Co., Ltd志邦家居Shanghai Stock Exchange

8 posts

Price chart ・ Find other stocks ・ Japanese version

Zbom Home Collection Co., Ltd (603801) at a glance

Code
603801
Company
Zbom Home Collection Co., Ltd
Local name
志邦家居
Market
Shanghai Stock Exchange
Share price
CN¥5.69 -0.08 (-1.39%) Nov 6 close

Prices are from Yahoo! Finance and may be delayed. Always check the latest price before trading.

Zbom Home Collection Co., Ltd (603801) Stock Price History

Zbom Home Collection Co., Ltd closed at CN¥5.69 on Nov 6, 2026, −9.5% over 1 month, −39.8% over 1 year.

2026-10-09 変更届 关于会计政策变更的公告 / 対外投資 关于向全资子公司、孙公司增资并对外投资项目的公告 / 決算説明会 关于2026年半年度业绩说明会召开情况的公告 / 転換社債 可转债转股结果暨股份变动的公告2026-10-30 決算説明会 关于召开2026年三季度业绩说明会的公告 / 営業データ 关于2026年三季度主要经营情况的公告 / 第3四半期報告 2026年第三季度报告2026-11-05 転換社債 志邦家居股份有限公司向不特定对象发行可转换公司债券第一次临时受托管理事…CN¥6.33CN¥5.48Oct 8Nov 6
Price5-day MA25-day MASSE CompositeDisclosures
1-Month HighCN¥6.33Oct 9
1-Month LowCN¥5.48Oct 30
1-Week Change+3.8%vs Oct 30
1-Month Change−9.5%vs Sep 30

If you had invested CN¥10,000 1 month ago, it would be worth CN¥9,237 today (−7.6%).Price change only; dividends and fees are not included.

Over the same period the SSE Composite moved −4.3%, while this stock moved −7.6%.

Last 10 Trading Days

DateCloseChange% Change
Nov 6 (Fri)CN¥5.69−0.08−1.39%
Nov 5 (Thu)CN¥5.77+0.13+2.30%
Nov 4 (Wed)CN¥5.64−0.10−1.74%
Nov 3 (Tue)CN¥5.74+0.10+1.77%
Nov 2 (Mon)CN¥5.64+0.16+2.92%
Oct 30 (Fri)CN¥5.48−0.24−4.20%
Oct 29 (Thu)CN¥5.72−0.07−1.21%
Oct 28 (Wed)CN¥5.79+0.02+0.35%
Oct 27 (Tue)CN¥5.77−0.20−3.35%
Oct 26 (Mon)CN¥5.97+0.13+2.23%
2026-10-09 変更届 关于会计政策变更的公告 / 対外投資 关于向全资子公司、孙公司增资并对外投资项目的公告 / 決算説明会 关于2026年半年度业绩说明会召开情况的公告 / 転換社債 可转债转股结果暨股份变动的公告2026-10-30 決算説明会 关于召开2026年三季度业绩说明会的公告 / 営業データ 关于2026年三季度主要经营情况的公告 / 第3四半期報告 2026年第三季度报告2026-11-05 転換社債 志邦家居股份有限公司向不特定对象发行可转换公司债券第一次临时受托管理事…CN¥7.23CN¥5.48Aug 6Nov 6
Price5-day MA25-day MASSE CompositeDisclosures
3-Month HighCN¥7.23Aug 20
3-Month LowCN¥5.48Oct 30
1-Month Change−9.5%vs Sep 30
3-Month Change−3.7%vs Aug 6

If you had invested CN¥10,000 3 months ago, it would be worth CN¥9,628 today (−3.7%).Price change only; dividends and fees are not included.

Over the same period the SSE Composite moved −6.4%, while this stock moved −3.7%.

Last 10 Trading Days

DateCloseChange% Change
Nov 6 (Fri)CN¥5.69−0.08−1.39%
Nov 5 (Thu)CN¥5.77+0.13+2.30%
Nov 4 (Wed)CN¥5.64−0.10−1.74%
Nov 3 (Tue)CN¥5.74+0.10+1.77%
Nov 2 (Mon)CN¥5.64+0.16+2.92%
Oct 30 (Fri)CN¥5.48−0.24−4.20%
Oct 29 (Thu)CN¥5.72−0.07−1.21%
Oct 28 (Wed)CN¥5.79+0.02+0.35%
Oct 27 (Tue)CN¥5.77−0.20−3.35%
Oct 26 (Mon)CN¥5.97+0.13+2.23%
2026-10-09 変更届 关于会计政策变更的公告 / 対外投資 关于向全资子公司、孙公司增资并对外投资项目的公告 / 決算説明会 关于2026年半年度业绩说明会召开情况的公告 / 転換社債 可转债转股结果暨股份变动的公告2026-10-30 決算説明会 关于召开2026年三季度业绩说明会的公告 / 営業データ 关于2026年三季度主要经营情况的公告 / 第3四半期報告 2026年第三季度报告2026-11-05 転換社債 志邦家居股份有限公司向不特定对象发行可转换公司债券第一次临时受托管理事…CN¥9.00CN¥5.18May 6Nov 6
Price25-day MA75-day MASSE CompositeDisclosures
6-Month HighCN¥9.00May 12
6-Month LowCN¥5.18Jul 24
3-Month Change−3.7%vs Aug 6
6-Month Change−33.9%vs May 6

If you had invested CN¥10,000 6 months ago, it would be worth CN¥6,609 today (−33.9%).Price change only; dividends and fees are not included.

Over the same period the SSE Composite moved −12.3%, while this stock moved −33.9%.

Monthly Closes

MonthMonth-End CloseMonthly %
Nov 2026CN¥5.69+3.8%
Oct 2026CN¥5.48−12.9%
Sep 2026CN¥6.29−4.4%
Aug 2026CN¥6.58+13.3%
Jul 2026CN¥5.81+7.0%
Jun 2026CN¥5.43−27.1%
May 2026CN¥7.45−14.8%
2026-10-09 変更届 关于会计政策变更的公告 / 対外投資 关于向全资子公司、孙公司增资并对外投资项目的公告 / 決算説明会 关于2026年半年度业绩说明会召开情况的公告 / 転換社債 可转债转股结果暨股份变动的公告2026-10-30 決算説明会 关于召开2026年三季度业绩说明会的公告 / 営業データ 关于2026年三季度主要经营情况的公告 / 第3四半期報告 2026年第三季度报告2026-11-05 転換社債 志邦家居股份有限公司向不特定对象发行可转换公司债券第一次临时受托管理事…CN¥9.88CN¥5.18Nov 6Nov 6
Price25-day MA75-day MASSE CompositeDisclosures
52-Week HighCN¥9.88Mar 16
52-Week LowCN¥5.18Jul 24
Year to Date−37.8%vs Dec 31
From 52-Week High−42.4%Mar 16

If you had invested CN¥10,000 1 year ago, it would be worth CN¥6,021 today (−39.8%).Price change only; dividends and fees are not included.

Over the same period the SSE Composite moved −8.9%, while this stock moved −39.8%.

Monthly Closes

MonthMonth-End CloseMonthly %
Nov 2026CN¥5.69+3.8%
Oct 2026CN¥5.48−12.9%
Sep 2026CN¥6.29−4.4%
Aug 2026CN¥6.58+13.3%
Jul 2026CN¥5.81+7.0%
Jun 2026CN¥5.43−27.1%
May 2026CN¥7.45−14.8%
Apr 2026CN¥8.74−3.3%
Mar 2026CN¥9.04−5.4%
Feb 2026CN¥9.56−2.4%
Jan 2026CN¥9.80+7.1%
Dec 2025CN¥9.15−1.1%
Nov 2025CN¥9.25−0.5%
CN¥19.55CN¥5.18Nov 6, 2023Nov 6, 2026
Price13-week MA26-week MASSE Composite
3-Year HighCN¥19.55Nov 6, 2023
3-Year LowCN¥5.18Jul 24, 2026
Annualized Return−33.7%
Max Drawdown−73.5%

If you had invested CN¥10,000 3 years ago, it would be worth CN¥2,910 today (−70.9%).Price change only; dividends and fees are not included.

Over the same period the SSE Composite moved +20.1%, while this stock moved −70.9%.

Yearly Closes

YearYear-End CloseYearly %
2026 (YTD)CN¥5.69−37.8%
2025CN¥9.15―
CN¥26.04CN¥5.18Nov 8, 2021Nov 6, 2026
Price13-week MA26-week MASSE Composite
5-Year HighCN¥26.04Apr 3, 2023
5-Year LowCN¥5.18Jul 24, 2026
Annualized Return−18.7%
Max Drawdown−80.1%

If you had invested CN¥10,000 5 years ago, it would be worth CN¥3,561 today (−64.4%).Price change only; dividends and fees are not included.

Over the same period the SSE Composite moved +3.1%, while this stock moved −64.4%.

Yearly Closes

YearYear-End CloseYearly %
2026 (YTD)CN¥5.69−37.8%
2025CN¥9.15―
CN¥31.46CN¥5.18Jun 26, 2017Nov 6, 2026
Price1-year MA2-year MASSE Composite
All-Time HighCN¥31.46Apr 2021
All-Time LowCN¥5.18Jul 2026
Total Change−53.8%vs Jun 2017
Annualized Return−7.9%

If you had invested CN¥10,000 in Jun 2017, it would be worth CN¥4,619 today (−53.8%).Price change only; dividends and fees are not included.

Over the same period the SSE Composite moved +14.3%, while this stock moved −53.8%.

Yearly Closes

YearYear-End CloseYearly %
2026 (YTD)CN¥5.69−37.8%
2025CN¥9.15−22.3%
2024CN¥11.77−29.8%
2023CN¥16.77−12.7%
2022CN¥19.20−11.6%
2021CN¥21.73+23.4%
2020CN¥17.61+43.4%
2019CN¥12.28+42.5%
2018CN¥8.62−54.2%
2017CN¥18.83―

Daily, weekly and monthly closes (Yahoo! Finance, split-adjusted, dividends excluded). "All" covers the range Yahoo provides (from Jun 2017). Please check the latest prices before trading.

Posts

This board is shared with the Japanese and Chinese versions. Feel free to write in English, Chinese or Japanese.

No.8 Disclosure 2026/11/05 09:00
転換社債
志邦家居股份有限公司向不特定对象发行可转换公司债券第一次临时受托管理事务报告（2026年度）

📄 Open the filing

Delete
No.7 Disclosure 2026/10/30 09:00
第3四半期報告
2026年第三季度报告

📄 Open the filing

Delete
No.6 Disclosure 2026/10/30 09:00
営業データ
关于2026年三季度主要经营情况的公告

📄 Open the filing

Delete
No.5 Disclosure 2026/10/30 09:00
決算説明会
关于召开2026年三季度业绩说明会的公告

📄 Open the filing

Delete
No.4 Disclosure 2026/10/09 09:00
転換社債
可转债转股结果暨股份变动的公告

📄 Open the filing

Delete
No.3 Disclosure 2026/10/09 09:00
決算説明会
关于2026年半年度业绩说明会召开情况的公告

📄 Open the filing

Delete
No.2 Disclosure 2026/10/09 09:00
対外投資
关于向全资子公司、孙公司增资并对外投资项目的公告

📄 Open the filing

Delete
No.1 Disclosure 2026/10/09 09:00
変更届
关于会计政策变更的公告

📄 Open the filing

Delete

Write on the Zbom Home Collection Co., Ltd board

You will need this to delete your post. Please keep it safe.
By posting you agree to the board rules (Japanese). You are responsible for what you write.

More Chinese stocks in English

Chinese Stock Message Board: stocks available in English

Other boards in English