Jason Furniture (Hangzhou) Co.,Ltd. (SHA:603816)
China · Delayed Price · Currency is CNY 30.67
+0.51 (1.69%)
Oct 27, 2025, 11:29 AM CST
SHA:603816 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 28, 2025 | 28.98 | 29.61 | 28.50 | 29.19 | 29.19 | 0.48% | 6,855,902 |
| Aug 27, 2025 | 29.63 | 30.01 | 29.01 | 29.05 | 29.05 | -1.86% | 6,209,830 |
| Aug 26, 2025 | 29.49 | 30.25 | 29.39 | 29.60 | 29.60 | 0.10% | 7,202,875 |
| Aug 25, 2025 | 28.55 | 29.92 | 28.27 | 29.57 | 29.57 | 3.03% | 10,865,258 |
| Aug 22, 2025 | 28.65 | 28.86 | 28.32 | 28.70 | 28.70 | 0.17% | 7,995,656 |
| Aug 21, 2025 | 28.11 | 29.37 | 28.11 | 28.65 | 28.65 | 1.92% | 11,107,275 |
| Aug 20, 2025 | 27.15 | 28.11 | 27.01 | 28.11 | 28.11 | 2.97% | 8,154,346 |
| Aug 19, 2025 | 27.25 | 27.44 | 27.15 | 27.30 | 27.30 | 0.18% | 3,241,138 |
| Aug 18, 2025 | 27.48 | 27.61 | 27.13 | 27.25 | 27.25 | -0.22% | 5,478,411 |
| Aug 15, 2025 | 27.06 | 27.75 | 27.00 | 27.31 | 27.31 | 1.00% | 5,599,168 |
| Aug 14, 2025 | 27.10 | 27.50 | 26.81 | 27.04 | 27.04 | 0.04% | 5,095,730 |
| Aug 13, 2025 | 27.03 | 27.28 | 26.80 | 27.03 | 27.03 | 0.04% | 5,173,184 |
| Aug 12, 2025 | 26.40 | 27.28 | 26.39 | 27.02 | 27.02 | 2.12% | 8,204,054 |
| Aug 11, 2025 | 25.98 | 26.63 | 25.98 | 26.46 | 26.46 | 1.57% | 4,225,661 |
| Aug 8, 2025 | 25.87 | 26.39 | 25.84 | 26.05 | 26.05 | 0.58% | 4,374,632 |