JHT Design Co.,Ltd. (SHA:603061)
China · Delayed Price · Currency is CNY 340.24
+3.54 (1.05%)
Jun 17, 2026, 4:00 PM EDT
JHT Design Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 17, 2026 | 331.00 | 348.00 | 328.69 | 340.24 | 340.24 | 1.05% | 2,985,090 |
| Jun 16, 2026 | 339.50 | 344.16 | 327.00 | 336.70 | 336.70 | -0.22% | 2,113,925 |
| Jun 15, 2026 | 318.00 | 344.20 | 310.51 | 337.45 | 337.45 | 7.41% | 2,987,144 |
| Jun 12, 2026 | 333.33 | 336.66 | 310.49 | 314.18 | 314.18 | -2.45% | 2,643,370 |
| Jun 11, 2026 | 317.40 | 328.88 | 312.23 | 322.06 | 322.06 | 0.96% | 2,399,643 |
| Jun 10, 2026 | 303.00 | 331.88 | 301.08 | 319.00 | 319.00 | 4.19% | 3,950,150 |
| Jun 9, 2026 | 298.00 | 307.70 | 291.77 | 306.16 | 306.16 | 6.82% | 2,148,730 |
| Jun 8, 2026 | 268.63 | 299.01 | 268.63 | 286.60 | 286.60 | -3.22% | 2,399,709 |
| Jun 5, 2026 | 310.02 | 313.95 | 295.06 | 296.13 | 296.13 | -6.76% | 2,807,430 |
| Jun 4, 2026 | 293.00 | 317.98 | 290.12 | 317.60 | 317.60 | 6.58% | 3,453,673 |
| Jun 3, 2026 | 295.09 | 309.92 | 292.06 | 298.00 | 298.00 | 2.07% | 3,028,940 |
| Jun 2, 2026 | 288.07 | 298.66 | 286.21 | 291.97 | 291.97 | 1.33% | 2,030,047 |
| Jun 1, 2026 | 288.42 | 301.18 | 280.78 | 288.14 | 288.14 | -2.33% | 2,402,437 |
| May 29, 2026 | 302.02 | 306.66 | 291.00 | 295.00 | 295.00 | -1.74% | 2,619,210 |
| May 28, 2026 | 296.82 | 304.89 | 289.20 | 300.21 | 300.21 | 1.77% | 2,662,445 |
| May 27, 2026 | 311.59 | 316.97 | 291.01 | 295.00 | 295.00 | -4.43% | 3,810,090 |
| May 26, 2026 | 320.00 | 320.00 | 299.00 | 308.69 | 308.69 | -4.99% | 3,419,525 |
| May 25, 2026 | 317.90 | 333.98 | 311.00 | 324.91 | 324.91 | 2.98% | 3,249,940 |
| May 22, 2026 | 318.77 | 325.00 | 311.00 | 315.50 | 315.50 | -0.16% | 4,308,664 |
| May 21, 2026 | 350.00 | 366.00 | 315.00 | 316.00 | 316.00 | -9.35% | 5,472,982 |
| May 20, 2026 | 314.49 | 348.59 | 314.49 | 348.59 | 348.59 | 10.00% | 3,390,438 |
| May 19, 2026 | 305.00 | 319.69 | 292.50 | 316.90 | 316.90 | 5.07% | 3,740,450 |
| May 18, 2026 | 301.81 | 313.00 | 297.00 | 301.62 | 301.62 | -2.64% | 3,737,585 |
| May 15, 2026 | 310.00 | 320.00 | 283.04 | 309.79 | 309.79 | 1.24% | 3,961,801 |
| May 14, 2026 | 322.21 | 326.36 | 304.90 | 306.00 | 306.00 | -5.26% | 2,813,847 |
| May 13, 2026 | 313.22 | 330.30 | 306.01 | 323.00 | 323.00 | 3.03% | 4,368,744 |
| May 12, 2026 | 281.19 | 313.49 | 277.23 | 313.49 | 313.49 | 10.00% | 4,979,689 |
| May 11, 2026 | 262.47 | 285.00 | 261.68 | 284.99 | 284.99 | 10.00% | 4,618,822 |
| May 8, 2026 | 262.01 | 266.00 | 254.50 | 259.09 | 259.09 | -2.70% | 2,618,043 |
| May 7, 2026 | 258.00 | 270.00 | 254.08 | 266.29 | 266.29 | 3.21% | 3,035,655 |
| May 6, 2026 | 259.44 | 265.50 | 249.88 | 258.02 | 258.02 | 1.24% | 3,661,550 |
| Apr 30, 2026 | 250.65 | 263.20 | 249.00 | 254.85 | 254.85 | 0.89% | 2,967,299 |
| Apr 29, 2026 | 262.38 | 268.00 | 248.89 | 252.61 | 252.61 | -5.35% | 3,394,239 |
| Apr 28, 2026 | 250.21 | 275.00 | 246.05 | 266.90 | 266.90 | 4.52% | 3,899,860 |
| Apr 27, 2026 | 248.80 | 255.97 | 239.00 | 255.35 | 255.35 | 2.72% | 4,344,405 |
| Apr 24, 2026 | 244.44 | 258.00 | 244.44 | 248.59 | 248.59 | 0.87% | 3,325,867 |
| Apr 23, 2026 | 247.76 | 253.20 | 243.60 | 246.44 | 246.44 | -1.38% | 2,509,200 |
| Apr 22, 2026 | 248.50 | 250.88 | 241.50 | 249.89 | 249.89 | 1.03% | 2,801,726 |
| Apr 21, 2026 | 240.00 | 249.89 | 237.30 | 247.35 | 247.35 | 2.73% | 3,192,582 |
| Apr 20, 2026 | 245.00 | 248.80 | 236.86 | 240.78 | 240.78 | -1.28% | 3,663,005 |
| Apr 17, 2026 | 250.90 | 251.89 | 239.01 | 243.90 | 243.90 | -0.85% | 4,154,005 |
| Apr 16, 2026 | 231.64 | 252.84 | 220.10 | 245.98 | 245.98 | 7.02% | 5,276,000 |
| Apr 15, 2026 | 239.99 | 240.69 | 228.81 | 230.11 | 229.85 | -1.32% | 3,256,376 |
| Apr 14, 2026 | 212.41 | 233.20 | 210.50 | 233.20 | 232.93 | 10.00% | 3,580,916 |
| Apr 13, 2026 | 210.01 | 215.15 | 206.21 | 212.00 | 211.76 | -0.35% | 2,885,644 |
| Apr 10, 2026 | 217.17 | 219.65 | 208.62 | 212.75 | 212.51 | -2.12% | 4,147,483 |
| Apr 9, 2026 | 190.72 | 218.10 | 188.69 | 217.37 | 217.12 | 9.63% | 6,248,848 |
| Apr 8, 2026 | 190.35 | 199.99 | 186.83 | 198.28 | 198.05 | 7.89% | 3,364,724 |
| Apr 7, 2026 | 181.60 | 186.22 | 181.38 | 183.77 | 183.56 | 1.20% | 1,597,609 |
| Apr 3, 2026 | 186.46 | 189.97 | 179.77 | 181.60 | 181.39 | -3.19% | 2,244,309 |