JHT Design Co.,Ltd. (SHA:603061)
China · Delayed Price · Currency is CNY 268.09
+11.74 (4.58%)
Mar 5, 2026, 4:00 PM EST
JHT Design Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 263.68 | 273.18 | 263.68 | 268.55 | 268.55 | 0.17% | 1,442,000 |
| Mar 5, 2026 | 262.00 | 273.73 | 260.25 | 268.09 | 268.09 | 4.58% | 2,032,158 |
| Mar 4, 2026 | 255.01 | 262.79 | 253.88 | 256.35 | 256.35 | -1.25% | 1,279,000 |
| Mar 3, 2026 | 268.03 | 281.82 | 257.02 | 259.60 | 259.60 | -5.75% | 1,895,758 |
| Mar 2, 2026 | 269.00 | 284.41 | 268.62 | 275.44 | 275.44 | 0.60% | 1,801,400 |
| Feb 27, 2026 | 269.98 | 276.00 | 264.70 | 273.79 | 273.79 | -0.73% | 1,526,700 |
| Feb 26, 2026 | 267.40 | 280.55 | 264.00 | 275.80 | 275.80 | 3.03% | 1,877,500 |
| Feb 25, 2026 | 261.72 | 272.00 | 255.59 | 267.69 | 267.69 | 2.48% | 2,169,150 |
| Feb 24, 2026 | 266.00 | 272.00 | 260.80 | 261.20 | 261.20 | -2.94% | 1,584,415 |
| Feb 13, 2026 | 269.68 | 276.94 | 267.10 | 269.10 | 269.10 | -0.88% | 1,757,100 |
| Feb 12, 2026 | 270.24 | 281.44 | 270.24 | 271.50 | 271.50 | 1.72% | 2,427,700 |
| Feb 11, 2026 | 274.92 | 281.56 | 266.71 | 266.90 | 266.90 | -4.27% | 2,604,944 |
| Feb 10, 2026 | 276.93 | 283.67 | 270.39 | 278.80 | 278.80 | 0.62% | 1,960,115 |
| Feb 9, 2026 | 283.53 | 284.10 | 268.92 | 277.08 | 277.08 | -1.04% | 2,741,500 |
| Feb 6, 2026 | 288.55 | 295.36 | 270.00 | 280.00 | 280.00 | -5.89% | 3,509,732 |
| Feb 5, 2026 | 278.80 | 301.78 | 278.80 | 297.52 | 297.52 | 4.31% | 3,101,970 |
| Feb 4, 2026 | 273.00 | 287.00 | 272.96 | 285.24 | 285.24 | 1.70% | 2,016,203 |
| Feb 3, 2026 | 285.00 | 286.98 | 269.37 | 280.46 | 280.46 | 1.89% | 3,174,003 |
| Feb 2, 2026 | 291.64 | 295.02 | 275.02 | 275.27 | 275.27 | -8.45% | 3,499,345 |
| Jan 30, 2026 | 298.89 | 318.88 | 298.66 | 300.68 | 300.68 | -0.99% | 3,149,200 |
| Jan 29, 2026 | 298.00 | 317.65 | 295.01 | 303.69 | 303.69 | 1.40% | 3,624,102 |
| Jan 28, 2026 | 292.92 | 303.00 | 280.00 | 299.50 | 299.50 | 7.19% | 3,979,402 |
| Jan 27, 2026 | 250.94 | 279.40 | 250.94 | 279.40 | 279.40 | 10.00% | 3,136,203 |
| Jan 26, 2026 | 278.08 | 281.88 | 253.02 | 254.00 | 254.00 | -8.83% | 4,271,705 |
| Jan 23, 2026 | 263.61 | 281.88 | 262.00 | 278.60 | 278.60 | 5.53% | 3,485,700 |
| Jan 22, 2026 | 270.00 | 275.32 | 258.08 | 264.00 | 264.00 | -2.68% | 3,362,393 |
| Jan 21, 2026 | 255.29 | 276.00 | 245.80 | 271.28 | 271.28 | 3.89% | 4,456,297 |
| Jan 20, 2026 | 233.55 | 265.01 | 232.90 | 261.13 | 261.13 | 6.99% | 4,625,344 |
| Jan 19, 2026 | 228.88 | 244.06 | 224.90 | 244.06 | 244.06 | 10.00% | 4,471,627 |
| Jan 16, 2026 | 204.50 | 221.87 | 200.35 | 221.87 | 221.87 | 10.00% | 3,794,355 |
| Jan 15, 2026 | 205.84 | 207.00 | 192.55 | 201.70 | 201.70 | 0.85% | 3,501,500 |
| Jan 14, 2026 | 191.95 | 203.99 | 191.95 | 200.00 | 200.00 | 4.65% | 2,605,270 |
| Jan 13, 2026 | 186.30 | 199.19 | 180.00 | 191.12 | 191.12 | 1.34% | 2,973,100 |
| Jan 12, 2026 | 190.39 | 193.97 | 184.20 | 188.60 | 188.60 | 0.82% | 3,492,402 |
| Jan 9, 2026 | 180.09 | 193.30 | 180.09 | 187.06 | 187.06 | 3.35% | 3,735,593 |
| Jan 8, 2026 | 168.68 | 187.19 | 168.68 | 181.00 | 181.00 | 4.37% | 4,820,331 |
| Jan 7, 2026 | 171.00 | 178.00 | 165.01 | 173.42 | 173.42 | 2.08% | 5,544,948 |
| Jan 6, 2026 | 162.14 | 169.88 | 162.00 | 169.88 | 169.88 | 10.00% | 2,818,306 |
| Jan 5, 2026 | 142.80 | 154.44 | 142.46 | 154.44 | 154.44 | 10.00% | 3,163,200 |
| Dec 31, 2025 | 140.12 | 143.48 | 137.71 | 140.40 | 140.40 | 1.00% | 1,281,638 |
| Dec 30, 2025 | 140.10 | 143.50 | 138.80 | 139.01 | 139.01 | -1.16% | 851,348 |
| Dec 29, 2025 | 141.68 | 142.68 | 139.60 | 140.64 | 140.64 | -0.96% | 717,400 |
| Dec 26, 2025 | 145.50 | 146.63 | 140.43 | 142.00 | 142.00 | -3.08% | 1,361,000 |
| Dec 25, 2025 | 144.08 | 148.39 | 143.33 | 146.52 | 146.52 | 1.27% | 1,212,100 |
| Dec 24, 2025 | 142.40 | 146.71 | 141.08 | 144.68 | 144.68 | 2.20% | 1,766,600 |
| Dec 23, 2025 | 143.00 | 145.46 | 140.88 | 141.56 | 141.56 | -0.59% | 1,128,970 |
| Dec 22, 2025 | 136.50 | 145.50 | 136.01 | 142.40 | 142.40 | 4.44% | 2,797,789 |
| Dec 19, 2025 | 138.82 | 138.82 | 133.28 | 136.34 | 136.34 | -0.41% | 1,322,900 |
| Dec 18, 2025 | 131.00 | 141.40 | 130.81 | 136.90 | 136.90 | 4.07% | 2,137,400 |
| Dec 17, 2025 | 132.01 | 134.79 | 127.70 | 131.55 | 131.55 | - | 1,620,881 |