JHT Design Co.,Ltd. (SHA:603061)
China · Delayed Price · Currency is CNY 316.20
-1.84 (-0.58%)
At close: Sep 9, 2026
JHT Design Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2026 | 319.99 | 329.00 | 313.55 | 316.20 | 316.20 | -0.58% | 2,111,389 |
| Sep 8, 2026 | 323.00 | 333.37 | 316.30 | 318.04 | 318.04 | -1.39% | 2,991,425 |
| Sep 7, 2026 | 315.00 | 324.94 | 309.00 | 322.51 | 322.51 | 4.61% | 3,436,956 |
| Sep 4, 2026 | 336.87 | 336.88 | 304.00 | 308.31 | 308.31 | -6.65% | 3,998,509 |
| Sep 3, 2026 | 330.00 | 337.96 | 319.10 | 330.26 | 330.26 | 1.62% | 3,020,535 |
| Sep 2, 2026 | 323.61 | 333.00 | 318.65 | 325.00 | 325.00 | -2.12% | 2,832,100 |
| Sep 1, 2026 | 344.28 | 344.88 | 323.62 | 332.04 | 332.04 | -2.96% | 3,259,227 |
| Aug 31, 2026 | 325.00 | 343.48 | 322.00 | 342.18 | 342.18 | 1.40% | 3,239,880 |
| Aug 28, 2026 | 356.89 | 362.00 | 337.00 | 337.46 | 337.46 | -5.45% | 3,643,493 |
| Aug 27, 2026 | 344.84 | 359.28 | 337.66 | 356.90 | 356.90 | 2.77% | 4,058,678 |
| Aug 26, 2026 | 339.57 | 361.89 | 333.00 | 347.29 | 347.29 | 2.27% | 4,355,531 |
| Aug 25, 2026 | 335.00 | 347.00 | 328.01 | 339.57 | 339.57 | -2.23% | 3,843,489 |
| Aug 24, 2026 | 368.00 | 368.68 | 333.00 | 347.30 | 347.30 | -5.11% | 5,559,160 |
| Aug 21, 2026 | 348.03 | 371.98 | 338.90 | 365.99 | 365.99 | 3.46% | 5,685,792 |
| Aug 20, 2026 | 331.00 | 356.99 | 319.00 | 353.76 | 353.76 | 7.14% | 4,856,618 |
| Aug 19, 2026 | 348.55 | 356.89 | 330.17 | 330.17 | 330.17 | -10.00% | 3,540,700 |
| Aug 18, 2026 | 358.00 | 369.99 | 352.00 | 366.85 | 366.85 | 2.69% | 4,098,900 |
| Aug 17, 2026 | 333.22 | 357.90 | 333.22 | 357.23 | 357.23 | 7.21% | 4,866,531 |
| Aug 14, 2026 | 342.00 | 343.45 | 322.07 | 333.22 | 333.22 | -1.41% | 3,675,362 |
| Aug 13, 2026 | 336.00 | 360.00 | 336.00 | 337.98 | 337.98 | 3.12% | 3,828,863 |
| Aug 12, 2026 | 325.87 | 332.66 | 317.50 | 327.76 | 327.76 | 2.59% | 2,741,520 |
| Aug 11, 2026 | 315.00 | 336.36 | 314.00 | 319.48 | 319.48 | -0.16% | 3,819,020 |
| Aug 10, 2026 | 316.70 | 328.98 | 313.16 | 319.99 | 319.99 | 1.04% | 4,665,029 |
| Aug 7, 2026 | 307.58 | 321.52 | 300.66 | 316.70 | 316.70 | 2.91% | 4,316,700 |
| Aug 6, 2026 | 290.00 | 314.98 | 288.88 | 307.73 | 307.73 | 5.08% | 5,362,125 |
| Aug 5, 2026 | 279.55 | 292.86 | 273.89 | 292.86 | 292.86 | 10.00% | 1,476,515 |
| Aug 4, 2026 | 245.68 | 266.24 | 241.50 | 266.24 | 266.24 | 10.00% | 2,936,157 |
| Aug 3, 2026 | 255.10 | 261.98 | 241.09 | 242.04 | 242.04 | -8.11% | 4,793,521 |
| Jul 31, 2026 | 264.04 | 268.38 | 250.00 | 263.39 | 263.39 | 7.96% | 5,551,040 |
| Jul 30, 2026 | 265.84 | 272.95 | 243.08 | 243.98 | 243.98 | -9.67% | 4,383,642 |
| Jul 29, 2026 | 275.11 | 283.00 | 252.70 | 270.09 | 270.09 | -2.62% | 4,236,548 |
| Jul 28, 2026 | 303.70 | 311.97 | 277.37 | 277.37 | 277.37 | -10.00% | 3,670,820 |
| Jul 27, 2026 | 300.00 | 311.24 | 279.02 | 308.19 | 308.19 | 4.61% | 4,201,310 |
| Jul 24, 2026 | 292.10 | 308.50 | 286.03 | 294.60 | 294.60 | -1.33% | 3,626,225 |
| Jul 23, 2026 | 319.66 | 319.66 | 293.03 | 298.56 | 298.56 | -5.03% | 4,060,325 |
| Jul 22, 2026 | 322.00 | 335.50 | 307.70 | 314.37 | 314.37 | 0.96% | 7,622,246 |
| Jul 21, 2026 | 287.58 | 311.39 | 258.35 | 311.39 | 311.39 | 10.00% | 4,142,164 |
| Jul 20, 2026 | 320.51 | 327.98 | 275.47 | 283.08 | 283.08 | -7.26% | 4,753,543 |
| Jul 17, 2026 | 343.00 | 346.00 | 305.00 | 305.25 | 305.25 | -9.69% | 4,607,805 |
| Jul 16, 2026 | 368.09 | 375.88 | 337.02 | 338.00 | 338.00 | -9.59% | 4,381,716 |
| Jul 15, 2026 | 411.99 | 418.95 | 367.03 | 373.84 | 373.84 | -6.99% | 5,071,035 |
| Jul 14, 2026 | 408.00 | 420.88 | 386.00 | 401.95 | 401.95 | -2.01% | 4,385,900 |
| Jul 13, 2026 | 436.29 | 455.00 | 407.17 | 410.21 | 410.21 | -8.59% | 3,288,743 |
| Jul 10, 2026 | 500.00 | 509.01 | 448.75 | 448.75 | 448.75 | -7.96% | 3,852,640 |
| Jul 9, 2026 | 449.24 | 487.54 | 444.44 | 487.54 | 487.54 | 10.00% | 3,416,480 |
| Jul 8, 2026 | 448.00 | 473.01 | 431.29 | 443.22 | 443.22 | -1.18% | 3,124,957 |
| Jul 7, 2026 | 451.16 | 461.50 | 428.00 | 448.49 | 448.49 | -2.92% | 4,049,555 |
| Jul 6, 2026 | 472.73 | 491.71 | 451.02 | 462.00 | 462.00 | -2.27% | 3,046,853 |
| Jul 3, 2026 | 452.18 | 489.10 | 440.00 | 472.73 | 472.73 | 0.43% | 4,168,919 |
| Jul 2, 2026 | 485.00 | 498.80 | 470.70 | 470.70 | 470.70 | -10.00% | 2,857,985 |