Jason Furniture (Hangzhou) Co.,Ltd. (SHA:603816)
China · Delayed Price · Currency is CNY 30.39
-0.39 (-1.27%)
Nov 17, 2025, 2:14 PM CST
SHA:603816 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 14, 2025 | 30.48 | 31.07 | 30.48 | 30.78 | 30.78 | 0.75% | 3,814,005 |
| Nov 13, 2025 | 30.43 | 30.76 | 29.88 | 30.55 | 30.55 | 0.73% | 5,666,630 |
| Nov 12, 2025 | 29.77 | 30.55 | 29.77 | 30.33 | 30.33 | 1.40% | 5,441,059 |
| Nov 11, 2025 | 30.90 | 30.98 | 29.60 | 29.91 | 29.91 | -3.48% | 7,113,691 |
| Nov 10, 2025 | 30.48 | 31.00 | 30.27 | 30.99 | 30.99 | 1.84% | 4,759,906 |
| Nov 7, 2025 | 30.45 | 30.68 | 30.30 | 30.43 | 30.43 | -0.16% | 2,941,659 |
| Nov 6, 2025 | 30.31 | 30.80 | 30.31 | 30.48 | 30.48 | 0.16% | 3,211,308 |
| Nov 5, 2025 | 30.34 | 30.67 | 30.11 | 30.43 | 30.43 | 0.53% | 3,009,439 |
| Nov 4, 2025 | 30.61 | 31.00 | 30.10 | 30.27 | 30.27 | -1.59% | 4,461,938 |
| Nov 3, 2025 | 30.90 | 31.07 | 30.33 | 30.76 | 30.76 | -0.16% | 4,181,117 |
| Oct 31, 2025 | 30.27 | 31.08 | 30.21 | 30.81 | 30.81 | 1.75% | 4,825,154 |
| Oct 30, 2025 | 31.20 | 31.20 | 30.12 | 30.28 | 30.28 | -2.95% | 6,403,470 |
| Oct 29, 2025 | 30.50 | 31.30 | 29.95 | 31.20 | 31.20 | 2.26% | 5,377,974 |
| Oct 28, 2025 | 30.92 | 31.58 | 30.40 | 30.51 | 30.51 | 0.07% | 4,658,636 |
| Oct 27, 2025 | 30.31 | 30.75 | 30.19 | 30.49 | 30.49 | 1.09% | 3,863,600 |
| Oct 24, 2025 | 30.38 | 30.60 | 29.82 | 30.16 | 30.16 | -0.63% | 3,642,010 |
| Oct 23, 2025 | 30.40 | 30.50 | 29.80 | 30.35 | 30.35 | -0.16% | 2,825,900 |
| Oct 22, 2025 | 29.66 | 30.73 | 29.57 | 30.40 | 30.40 | 2.36% | 5,700,177 |
| Oct 21, 2025 | 29.80 | 30.12 | 29.55 | 29.70 | 29.70 | 0.07% | 3,588,139 |
| Oct 20, 2025 | 30.39 | 30.39 | 29.54 | 29.68 | 29.68 | -1.79% | 4,765,692 |
| Oct 17, 2025 | 30.19 | 30.77 | 30.11 | 30.22 | 30.22 | -0.56% | 3,233,733 |
| Oct 16, 2025 | 30.90 | 31.06 | 30.29 | 30.39 | 30.39 | -1.65% | 3,182,222 |
| Oct 15, 2025 | 30.03 | 31.22 | 29.92 | 30.90 | 30.90 | 2.86% | 5,267,650 |
| Oct 14, 2025 | 29.96 | 30.59 | 29.72 | 30.04 | 30.04 | 0.27% | 4,738,176 |
| Oct 13, 2025 | 29.47 | 30.39 | 29.30 | 29.96 | 29.96 | -0.43% | 5,426,130 |
| Oct 10, 2025 | 29.90 | 30.50 | 29.71 | 30.09 | 30.09 | 0.10% | 3,738,500 |
| Oct 9, 2025 | 30.32 | 30.39 | 29.01 | 30.06 | 30.06 | -0.36% | 6,342,649 |
| Sep 30, 2025 | 29.59 | 30.37 | 29.40 | 30.17 | 30.17 | 1.93% | 5,141,840 |
| Sep 29, 2025 | 30.37 | 30.37 | 29.48 | 29.60 | 29.60 | -2.41% | 6,539,016 |
| Sep 26, 2025 | 30.20 | 30.55 | 29.40 | 30.33 | 30.33 | -1.14% | 8,021,465 |
| Sep 25, 2025 | 30.85 | 31.46 | 30.42 | 30.68 | 30.68 | -0.68% | 4,358,958 |
| Sep 24, 2025 | 30.99 | 32.00 | 30.80 | 30.89 | 30.89 | -0.52% | 4,757,689 |
| Sep 23, 2025 | 30.72 | 31.17 | 30.25 | 31.05 | 31.05 | 1.11% | 4,208,994 |
| Sep 22, 2025 | 31.60 | 31.67 | 30.30 | 30.71 | 30.71 | -2.60% | 6,356,985 |
| Sep 19, 2025 | 30.30 | 32.21 | 30.26 | 31.53 | 31.53 | 4.03% | 8,662,658 |
| Sep 18, 2025 | 31.13 | 31.46 | 30.12 | 30.31 | 30.31 | -2.54% | 4,473,589 |
| Sep 17, 2025 | 30.33 | 31.75 | 30.10 | 31.10 | 31.10 | 2.30% | 5,954,643 |
| Sep 16, 2025 | 30.17 | 30.89 | 29.86 | 30.40 | 30.40 | 1.16% | 5,784,312 |
| Sep 15, 2025 | 30.00 | 30.30 | 29.87 | 30.05 | 30.05 | -0.27% | 5,163,279 |
| Sep 12, 2025 | 30.85 | 30.90 | 30.10 | 30.13 | 30.13 | -2.30% | 4,853,631 |
| Sep 11, 2025 | 30.61 | 31.05 | 30.51 | 30.84 | 30.84 | 0.13% | 6,064,934 |
| Sep 10, 2025 | 31.23 | 31.40 | 30.70 | 30.80 | 30.80 | -2.28% | 7,052,095 |
| Sep 9, 2025 | 30.15 | 31.75 | 29.95 | 31.52 | 31.52 | 4.47% | 10,970,531 |
| Sep 8, 2025 | 29.60 | 30.20 | 29.20 | 30.17 | 30.17 | 2.31% | 6,596,738 |
| Sep 5, 2025 | 29.18 | 30.08 | 29.01 | 29.49 | 29.49 | 0.99% | 6,017,690 |
| Sep 4, 2025 | 28.62 | 29.37 | 28.40 | 29.20 | 29.20 | 1.85% | 7,171,618 |
| Sep 3, 2025 | 28.80 | 29.17 | 28.61 | 28.67 | 28.67 | -0.73% | 3,422,582 |
| Sep 2, 2025 | 28.69 | 29.07 | 28.43 | 28.88 | 28.88 | 0.59% | 5,773,087 |
| Sep 1, 2025 | 29.38 | 29.38 | 28.55 | 28.71 | 28.71 | -1.68% | 5,918,680 |
| Aug 29, 2025 | 29.02 | 29.57 | 28.76 | 29.20 | 29.20 | 0.03% | 6,180,152 |