JHT Design Co.,Ltd. (SHA:603061)
China · Delayed Price · Currency is CNY 233.29
-2.02 (-0.86%)
At close: Nov 9, 2026
JHT Design Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 9, 2026 | 240.08 | 243.00 | 230.18 | 233.29 | 233.29 | -0.86% | 3,008,015 |
| Nov 6, 2026 | 232.86 | 247.70 | 229.71 | 235.31 | 235.31 | -4.15% | 4,454,460 |
| Nov 5, 2026 | 235.76 | 251.56 | 231.95 | 245.50 | 245.50 | 7.35% | 7,998,040 |
| Nov 4, 2026 | 205.77 | 228.69 | 195.99 | 228.69 | 228.69 | 10.00% | 5,484,506 |
| Nov 3, 2026 | 224.36 | 224.36 | 207.90 | 207.90 | 207.90 | -10.00% | 3,111,370 |
| Nov 2, 2026 | 229.00 | 233.80 | 218.68 | 231.00 | 231.00 | 1.50% | 4,259,180 |
| Oct 30, 2026 | 242.00 | 248.18 | 227.50 | 227.58 | 227.58 | -8.86% | 3,329,605 |
| Oct 29, 2026 | 260.08 | 266.03 | 248.80 | 249.70 | 249.70 | -4.02% | 3,574,203 |
| Oct 28, 2026 | 239.98 | 260.15 | 239.98 | 260.15 | 260.15 | 10.00% | 3,749,706 |
| Oct 27, 2026 | 249.99 | 250.87 | 236.06 | 236.50 | 236.50 | -3.03% | 2,719,485 |
| Oct 26, 2026 | 264.99 | 265.02 | 243.70 | 243.90 | 243.90 | -8.91% | 3,339,950 |
| Oct 23, 2026 | 255.79 | 269.86 | 246.20 | 267.75 | 267.75 | 1.88% | 4,094,200 |
| Oct 22, 2026 | 271.79 | 274.60 | 259.00 | 262.80 | 262.80 | -2.72% | 2,885,232 |
| Oct 21, 2026 | 267.60 | 278.88 | 266.01 | 270.16 | 270.16 | 1.56% | 3,389,766 |
| Oct 20, 2026 | 265.79 | 275.29 | 257.57 | 266.00 | 266.00 | -0.67% | 3,369,308 |
| Oct 19, 2026 | 266.00 | 278.00 | 260.50 | 267.80 | 267.80 | 3.60% | 4,292,785 |
| Oct 16, 2026 | 265.00 | 269.98 | 255.40 | 258.50 | 258.50 | 0.44% | 2,997,615 |
| Oct 15, 2026 | 253.00 | 261.93 | 247.27 | 257.37 | 257.37 | -3.09% | 3,870,078 |
| Oct 14, 2026 | 290.00 | 290.69 | 265.40 | 265.57 | 265.57 | -8.42% | 2,977,070 |
| Oct 13, 2026 | 276.00 | 291.87 | 270.17 | 290.00 | 290.00 | -0.27% | 2,658,735 |
| Oct 12, 2026 | 289.32 | 307.18 | 281.50 | 290.79 | 290.79 | -0.76% | 2,950,105 |
| Oct 9, 2026 | 292.75 | 297.00 | 270.00 | 293.02 | 293.02 | -1.24% | 3,486,782 |
| Oct 8, 2026 | 310.37 | 317.35 | 295.51 | 296.70 | 296.70 | -4.82% | 2,597,508 |
| Sep 30, 2026 | 319.00 | 323.80 | 308.00 | 311.73 | 311.73 | -2.13% | 2,264,300 |
| Sep 29, 2026 | 317.00 | 328.00 | 312.11 | 318.50 | 318.50 | 0.73% | 2,284,678 |
| Sep 28, 2026 | 330.66 | 335.35 | 310.67 | 316.20 | 316.20 | -5.29% | 2,562,374 |
| Sep 24, 2026 | 340.05 | 346.80 | 333.00 | 333.85 | 333.85 | -2.41% | 2,374,643 |
| Sep 23, 2026 | 346.34 | 347.20 | 339.20 | 342.10 | 342.10 | -0.64% | 1,975,035 |
| Sep 22, 2026 | 363.00 | 363.30 | 340.81 | 344.30 | 344.30 | -3.64% | 4,156,445 |
| Sep 21, 2026 | 355.00 | 366.10 | 349.13 | 357.30 | 357.30 | 2.44% | 4,537,068 |
| Sep 18, 2026 | 352.09 | 361.00 | 339.00 | 348.79 | 348.79 | -0.48% | 5,211,342 |
| Sep 17, 2026 | 328.54 | 361.00 | 328.54 | 350.48 | 350.48 | 6.69% | 6,377,931 |
| Sep 16, 2026 | 312.88 | 338.89 | 310.00 | 328.50 | 328.50 | 5.97% | 4,368,921 |
| Sep 15, 2026 | 302.21 | 322.00 | 300.00 | 310.00 | 310.00 | 2.34% | 3,047,560 |
| Sep 14, 2026 | 299.09 | 307.00 | 295.30 | 302.92 | 302.92 | -0.26% | 2,422,345 |
| Sep 11, 2026 | 309.70 | 311.99 | 292.00 | 303.72 | 303.72 | -3.69% | 3,391,915 |
| Sep 10, 2026 | 313.21 | 321.96 | 310.00 | 315.35 | 315.35 | -0.27% | 1,701,208 |
| 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 |