Zhejiang Jasan Holding Group Co., Ltd. (SHA:603558)
China · Delayed Price · Currency is CNY 9.45
-0.48 (-4.83%)
Sep 1, 2025, 2:45 PM CST
SHA:603558 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 9.91 | 9.97 | 9.78 | 9.93 | 9.93 | 0.10% | 4,371,350 |
| Aug 28, 2025 | 9.90 | 10.05 | 9.73 | 9.92 | 9.92 | 0.30% | 4,697,898 |
| Aug 27, 2025 | 10.11 | 10.16 | 9.86 | 9.89 | 9.89 | -2.18% | 6,027,700 |
| Aug 26, 2025 | 10.00 | 10.23 | 9.99 | 10.11 | 10.11 | 1.40% | 6,622,200 |
| Aug 25, 2025 | 10.03 | 10.10 | 9.94 | 9.97 | 9.97 | -0.99% | 6,437,300 |
| Aug 22, 2025 | 9.99 | 10.15 | 9.86 | 10.07 | 10.07 | 0.80% | 7,497,322 |
| Aug 21, 2025 | 9.86 | 10.06 | 9.80 | 9.99 | 9.99 | 1.52% | 5,914,100 |
| Aug 20, 2025 | 9.75 | 9.85 | 9.70 | 9.84 | 9.84 | 0.92% | 4,411,750 |
| Aug 19, 2025 | 9.60 | 9.75 | 9.56 | 9.75 | 9.75 | 1.46% | 4,157,100 |
| Aug 18, 2025 | 9.67 | 9.71 | 9.57 | 9.61 | 9.61 | -0.41% | 4,522,600 |
| Aug 15, 2025 | 9.62 | 9.70 | 9.58 | 9.65 | 9.65 | 0.84% | 3,184,099 |
| Aug 14, 2025 | 9.71 | 9.74 | 9.56 | 9.57 | 9.57 | -1.24% | 3,633,600 |
| Aug 13, 2025 | 9.82 | 9.83 | 9.66 | 9.69 | 9.69 | -0.72% | 3,180,072 |
| Aug 12, 2025 | 9.78 | 9.86 | 9.75 | 9.76 | 9.76 | -0.10% | 2,853,400 |
| Aug 11, 2025 | 9.77 | 9.81 | 9.65 | 9.77 | 9.77 | 0.41% | 6,065,500 |
| Aug 8, 2025 | 9.77 | 9.79 | 9.58 | 9.73 | 9.73 | 0.93% | 4,671,400 |
| Aug 7, 2025 | 9.61 | 9.68 | 9.57 | 9.64 | 9.64 | 0.42% | 3,122,200 |
| Aug 6, 2025 | 9.53 | 9.62 | 9.48 | 9.60 | 9.60 | 0.84% | 3,593,200 |
| Aug 5, 2025 | 9.42 | 9.54 | 9.38 | 9.52 | 9.52 | 1.28% | 3,347,200 |
| Aug 4, 2025 | 9.34 | 9.43 | 9.29 | 9.40 | 9.40 | 0.43% | 2,876,400 |
| Aug 1, 2025 | 9.29 | 9.44 | 9.24 | 9.36 | 9.36 | 1.30% | 4,687,400 |
| Jul 31, 2025 | 9.62 | 9.64 | 9.23 | 9.24 | 9.24 | -3.95% | 6,983,749 |
| Jul 30, 2025 | 9.48 | 9.63 | 9.46 | 9.62 | 9.62 | 1.37% | 3,812,000 |
| Jul 29, 2025 | 9.57 | 9.62 | 9.42 | 9.49 | 9.49 | -0.42% | 4,377,700 |
| Jul 28, 2025 | 9.62 | 9.70 | 9.52 | 9.53 | 9.53 | -0.94% | 3,231,100 |
| Jul 25, 2025 | 9.51 | 9.68 | 9.51 | 9.62 | 9.62 | 1.16% | 4,112,350 |
| Jul 24, 2025 | 9.42 | 9.54 | 9.42 | 9.51 | 9.51 | 0.85% | 2,643,700 |
| Jul 23, 2025 | 9.52 | 9.52 | 9.42 | 9.43 | 9.43 | -0.42% | 3,467,200 |
| Jul 22, 2025 | 9.44 | 9.49 | 9.41 | 9.47 | 9.47 | 0.21% | 4,323,900 |
| Jul 21, 2025 | 9.30 | 9.45 | 9.29 | 9.45 | 9.45 | 1.29% | 3,735,200 |
| Jul 18, 2025 | 9.37 | 9.41 | 9.26 | 9.33 | 9.33 | -0.43% | 2,746,300 |
| Jul 17, 2025 | 9.47 | 9.47 | 9.35 | 9.37 | 9.37 | -0.64% | 2,847,700 |
| Jul 16, 2025 | 9.36 | 9.45 | 9.29 | 9.43 | 9.43 | 1.07% | 2,473,800 |
| Jul 15, 2025 | 9.41 | 9.45 | 9.29 | 9.33 | 9.33 | -1.06% | 2,506,000 |
| Jul 14, 2025 | 9.33 | 9.46 | 9.33 | 9.43 | 9.43 | 1.07% | 2,768,300 |
| Jul 11, 2025 | 9.33 | 9.36 | 9.30 | 9.33 | 9.33 | - | 3,000,700 |
| Jul 10, 2025 | 9.32 | 9.34 | 9.25 | 9.33 | 9.33 | 0.11% | 2,638,400 |
| Jul 9, 2025 | 9.34 | 9.36 | 9.28 | 9.32 | 9.32 | - | 3,136,645 |
| Jul 8, 2025 | 9.32 | 9.39 | 9.27 | 9.32 | 9.32 | - | 3,404,900 |
| Jul 7, 2025 | 9.31 | 9.33 | 9.21 | 9.32 | 9.32 | 0.54% | 2,938,400 |
| Jul 4, 2025 | 9.33 | 9.53 | 9.25 | 9.27 | 9.27 | -1.59% | 6,170,845 |
| Jul 3, 2025 | 9.20 | 9.82 | 9.20 | 9.42 | 9.42 | 3.18% | 14,813,845 |
| Jul 2, 2025 | 9.11 | 9.15 | 9.07 | 9.13 | 9.13 | 0.55% | 2,149,000 |
| Jul 1, 2025 | 9.14 | 9.14 | 8.94 | 9.08 | 9.08 | -0.33% | 2,310,300 |
| Jun 30, 2025 | 9.11 | 9.13 | 9.06 | 9.11 | 9.11 | 0.22% | 1,969,200 |
| Jun 27, 2025 | 9.08 | 9.11 | 9.01 | 9.09 | 9.09 | 0.66% | 2,550,901 |
| Jun 26, 2025 | 9.07 | 9.09 | 9.02 | 9.03 | 9.03 | -0.44% | 1,667,800 |
| Jun 25, 2025 | 9.14 | 9.17 | 9.02 | 9.07 | 9.07 | -0.11% | 2,682,228 |
| Jun 24, 2025 | 8.90 | 9.08 | 8.84 | 9.08 | 9.08 | 2.71% | 2,971,100 |
| Jun 23, 2025 | 8.78 | 8.89 | 8.70 | 8.84 | 8.84 | 0.11% | 2,264,272 |