Zhejiang Jasan Holding Group Co., Ltd. (SHA:603558)
China · Delayed Price · Currency is CNY 12.05
-0.05 (-0.41%)
Nov 3, 2025, 2:45 PM CST
SHA:603558 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 11.37 | 12.25 | 11.31 | 12.10 | 12.10 | 6.42% | 12,138,729 |
| Oct 30, 2025 | 11.28 | 11.68 | 11.23 | 11.37 | 11.37 | 0.44% | 7,966,900 |
| Oct 29, 2025 | 11.38 | 11.55 | 11.10 | 11.32 | 11.32 | -1.74% | 9,809,800 |
| Oct 28, 2025 | 11.10 | 11.53 | 11.05 | 11.52 | 11.52 | 5.40% | 13,163,922 |
| Oct 27, 2025 | 10.88 | 11.01 | 10.75 | 10.93 | 10.93 | 0.46% | 5,007,200 |
| Oct 24, 2025 | 10.72 | 10.90 | 10.71 | 10.88 | 10.88 | 0.93% | 3,920,700 |
| Oct 23, 2025 | 10.63 | 10.84 | 10.57 | 10.78 | 10.78 | 1.79% | 8,126,800 |
| Oct 22, 2025 | 10.72 | 10.91 | 10.56 | 10.59 | 10.59 | -1.21% | 5,086,500 |
| Oct 21, 2025 | 10.54 | 10.74 | 10.49 | 10.72 | 10.72 | 1.71% | 4,790,800 |
| Oct 20, 2025 | 10.78 | 10.84 | 10.50 | 10.54 | 10.54 | -1.03% | 6,940,279 |
| Oct 17, 2025 | 10.49 | 10.74 | 10.40 | 10.65 | 10.65 | 1.53% | 7,354,972 |
| Oct 16, 2025 | 10.38 | 10.75 | 10.37 | 10.49 | 10.49 | 1.35% | 8,931,551 |
| Oct 15, 2025 | 10.17 | 10.36 | 10.13 | 10.35 | 10.35 | 2.48% | 6,225,400 |
| Oct 14, 2025 | 10.10 | 10.20 | 10.08 | 10.10 | 10.10 | 0.40% | 5,285,700 |
| Oct 13, 2025 | 9.95 | 10.07 | 9.87 | 10.06 | 10.06 | -1.37% | 5,016,500 |
| Oct 10, 2025 | 10.05 | 10.21 | 10.00 | 10.20 | 10.20 | 1.49% | 6,743,800 |
| Oct 9, 2025 | 9.97 | 10.11 | 9.92 | 10.05 | 10.05 | 0.90% | 6,274,875 |
| Sep 30, 2025 | 9.98 | 9.98 | 9.83 | 9.96 | 9.96 | 0.10% | 4,936,500 |
| Sep 29, 2025 | 9.78 | 9.98 | 9.67 | 9.95 | 9.95 | 1.95% | 5,513,275 |
| Sep 26, 2025 | 9.68 | 9.83 | 9.62 | 9.76 | 9.76 | 0.51% | 3,989,900 |
| Sep 25, 2025 | 9.89 | 9.90 | 9.71 | 9.71 | 9.71 | -1.82% | 5,820,600 |
| Sep 24, 2025 | 9.95 | 9.97 | 9.81 | 9.89 | 9.89 | -1.30% | 6,267,700 |
| Sep 23, 2025 | 9.86 | 10.05 | 9.70 | 10.02 | 10.02 | 1.62% | 9,640,251 |
| Sep 22, 2025 | 10.25 | 10.30 | 9.76 | 9.86 | 9.86 | -4.46% | 13,969,496 |
| Sep 19, 2025 | 10.65 | 10.68 | 10.25 | 10.32 | 10.32 | 4.45% | 24,021,062 |
| Sep 18, 2025 | 9.76 | 10.10 | 9.73 | 9.88 | 9.88 | 1.54% | 9,798,050 |
| Sep 17, 2025 | 9.75 | 9.85 | 9.67 | 9.73 | 9.73 | 0.52% | 5,491,568 |
| Sep 16, 2025 | 9.71 | 9.77 | 9.64 | 9.68 | 9.68 | -0.10% | 3,862,696 |
| Sep 15, 2025 | 9.74 | 9.76 | 9.65 | 9.69 | 9.69 | -0.51% | 3,015,550 |
| Sep 12, 2025 | 9.84 | 9.84 | 9.71 | 9.74 | 9.74 | -0.71% | 4,490,000 |
| Sep 11, 2025 | 9.75 | 9.90 | 9.67 | 9.81 | 9.81 | -0.10% | 7,759,350 |
| Sep 10, 2025 | 9.86 | 9.94 | 9.79 | 9.82 | 9.82 | -0.41% | 5,812,758 |
| Sep 9, 2025 | 9.84 | 9.94 | 9.75 | 9.86 | 9.86 | 0.20% | 7,385,075 |
| Sep 8, 2025 | 9.77 | 10.01 | 9.70 | 9.84 | 9.84 | 0.41% | 7,412,950 |
| Sep 5, 2025 | 9.88 | 9.97 | 9.70 | 9.80 | 9.80 | 1.24% | 6,493,900 |
| Sep 4, 2025 | 9.53 | 9.77 | 9.46 | 9.68 | 9.68 | 1.36% | 6,170,472 |
| Sep 3, 2025 | 9.59 | 9.67 | 9.51 | 9.55 | 9.55 | -0.42% | 4,439,475 |
| Sep 2, 2025 | 9.54 | 9.61 | 9.40 | 9.59 | 9.59 | 1.16% | 4,717,022 |
| Sep 1, 2025 | 9.70 | 9.70 | 9.43 | 9.48 | 9.48 | -4.53% | 6,268,300 |
| Aug 29, 2025 | 9.91 | 9.97 | 9.78 | 9.93 | 9.68 | 0.10% | 4,371,350 |
| Aug 28, 2025 | 9.90 | 10.05 | 9.73 | 9.92 | 9.67 | 0.30% | 4,697,898 |
| Aug 27, 2025 | 10.11 | 10.16 | 9.86 | 9.89 | 9.64 | -2.18% | 6,027,700 |
| Aug 26, 2025 | 10.00 | 10.23 | 9.99 | 10.11 | 9.86 | 1.40% | 6,622,200 |
| Aug 25, 2025 | 10.03 | 10.10 | 9.94 | 9.97 | 9.72 | -0.99% | 6,437,300 |
| Aug 22, 2025 | 9.99 | 10.15 | 9.86 | 10.07 | 9.82 | 0.80% | 7,497,322 |
| Aug 21, 2025 | 9.86 | 10.06 | 9.80 | 9.99 | 9.74 | 1.52% | 5,914,100 |
| Aug 20, 2025 | 9.75 | 9.85 | 9.70 | 9.84 | 9.59 | 0.92% | 4,411,750 |
| Aug 19, 2025 | 9.60 | 9.75 | 9.56 | 9.75 | 9.50 | 1.46% | 4,157,100 |
| Aug 18, 2025 | 9.67 | 9.71 | 9.57 | 9.61 | 9.37 | -0.41% | 4,522,600 |
| Aug 15, 2025 | 9.62 | 9.70 | 9.58 | 9.65 | 9.41 | 0.84% | 3,184,099 |