JHT Design Co.,Ltd. (SHA:603061)
China · Delayed Price · Currency is CNY 244.06
+22.19 (10.00%)
Jan 19, 2026, 4:00 PM EST
JHT Design Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 16, 2025 | 133.50 | 135.20 | 129.00 | 131.55 | 131.55 | -1.58% | 1,129,100 |
| Dec 15, 2025 | 132.55 | 136.38 | 131.00 | 133.66 | 133.66 | 0.10% | 869,300 |
| Dec 12, 2025 | 132.88 | 134.64 | 128.90 | 133.52 | 133.52 | 0.61% | 1,443,700 |
| Dec 11, 2025 | 136.20 | 136.24 | 132.00 | 132.71 | 132.71 | -2.30% | 693,500 |
| Dec 10, 2025 | 135.13 | 136.00 | 131.90 | 135.83 | 135.83 | 0.58% | 1,009,100 |
| Dec 9, 2025 | 136.77 | 139.35 | 134.41 | 135.05 | 135.05 | -1.19% | 1,280,533 |
| Dec 8, 2025 | 134.01 | 138.50 | 131.88 | 136.67 | 136.67 | 1.97% | 1,921,000 |
| Dec 5, 2025 | 134.00 | 135.59 | 130.65 | 134.03 | 134.03 | -0.42% | 1,304,700 |
| Dec 4, 2025 | 127.00 | 138.80 | 125.80 | 134.60 | 134.60 | 5.50% | 3,006,020 |
| Dec 3, 2025 | 125.12 | 129.24 | 125.12 | 127.58 | 127.58 | 1.71% | 1,115,300 |
| Dec 2, 2025 | 125.25 | 127.20 | 124.01 | 125.44 | 125.44 | -0.09% | 706,500 |
| Dec 1, 2025 | 126.20 | 126.34 | 123.00 | 125.55 | 125.55 | -0.39% | 1,076,300 |
| Nov 28, 2025 | 122.53 | 127.75 | 122.50 | 126.04 | 126.04 | 2.24% | 1,146,000 |
| Nov 27, 2025 | 123.57 | 126.80 | 123.13 | 123.28 | 123.28 | -0.14% | 1,076,000 |
| Nov 26, 2025 | 123.50 | 126.81 | 121.50 | 123.45 | 123.45 | -1.00% | 879,146 |
| Nov 25, 2025 | 125.50 | 128.39 | 124.30 | 124.70 | 124.70 | 0.17% | 1,114,758 |
| Nov 24, 2025 | 124.00 | 126.81 | 122.33 | 124.49 | 124.49 | 0.82% | 999,900 |
| Nov 21, 2025 | 122.36 | 125.98 | 121.06 | 123.48 | 123.48 | -0.46% | 1,878,600 |
| Nov 20, 2025 | 124.16 | 126.50 | 122.58 | 124.05 | 124.05 | 0.41% | 904,871 |
| Nov 19, 2025 | 125.50 | 126.87 | 123.40 | 123.54 | 123.54 | -2.03% | 923,407 |
| Nov 18, 2025 | 124.36 | 129.27 | 123.28 | 126.10 | 126.10 | 2.41% | 1,437,191 |
| Nov 17, 2025 | 125.19 | 126.33 | 122.60 | 123.13 | 123.13 | -1.50% | 1,101,700 |
| Nov 14, 2025 | 127.60 | 128.88 | 124.58 | 125.01 | 125.01 | -2.34% | 1,082,470 |
| Nov 13, 2025 | 129.02 | 133.20 | 127.88 | 128.00 | 128.00 | -1.54% | 1,389,900 |
| Nov 12, 2025 | 130.85 | 133.94 | 127.27 | 130.00 | 130.00 | -1.66% | 1,195,800 |
| Nov 11, 2025 | 132.65 | 136.90 | 131.73 | 132.20 | 132.20 | -0.61% | 1,617,000 |