JHT Design Co.,Ltd. (SHA:603061)
China · Delayed Price · Currency is CNY 243.98
-26.11 (-9.67%)
At close: Jul 30, 2026
JHT Design Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 1, 2026 | 505.00 | 550.00 | 488.04 | 523.00 | 523.00 | 4.14% | 4,313,726 |
| Jun 30, 2026 | 470.00 | 502.22 | 456.60 | 502.22 | 502.22 | 10.00% | 3,925,471 |
| Jun 29, 2026 | 413.16 | 456.56 | 410.00 | 456.56 | 456.56 | 10.00% | 3,890,028 |
| Jun 26, 2026 | 398.04 | 435.28 | 392.04 | 415.05 | 415.05 | 3.75% | 3,177,835 |
| Jun 25, 2026 | 405.00 | 415.00 | 391.96 | 400.05 | 400.05 | 3.35% | 3,158,363 |
| Jun 24, 2026 | 350.00 | 387.09 | 350.00 | 387.09 | 387.09 | 10.00% | 3,090,098 |
| Jun 23, 2026 | 341.02 | 365.98 | 335.51 | 351.90 | 351.90 | 3.56% | 3,426,101 |
| Jun 22, 2026 | 358.95 | 364.80 | 328.08 | 339.80 | 339.80 | -3.14% | 3,565,060 |
| Jun 18, 2026 | 337.06 | 363.00 | 336.70 | 350.80 | 350.80 | 3.10% | 2,332,696 |
| 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 |