Jason Furniture (Hangzhou) Co.,Ltd. (SHA:603816)
China · Delayed Price · Currency is CNY 30.13
-0.71 (-2.30%)
Sep 12, 2025, 3:00 PM CST
SHA:603816 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 7, 2025 | 25.92 | 26.28 | 25.80 | 25.90 | 25.90 | -0.08% | 2,463,230 |
| Aug 6, 2025 | 25.89 | 26.13 | 25.71 | 25.92 | 25.92 | -0.04% | 2,839,934 |
| Aug 5, 2025 | 25.60 | 26.25 | 25.56 | 25.93 | 25.93 | 0.93% | 3,230,285 |
| Aug 4, 2025 | 25.36 | 25.76 | 25.22 | 25.69 | 25.69 | 0.78% | 3,786,174 |
| Aug 1, 2025 | 25.31 | 25.57 | 25.28 | 25.49 | 25.49 | 0.35% | 3,188,464 |
| Jul 31, 2025 | 26.03 | 26.20 | 25.30 | 25.40 | 25.40 | -2.83% | 6,201,120 |
| Jul 30, 2025 | 25.91 | 26.39 | 25.89 | 26.14 | 26.14 | 0.46% | 3,927,202 |
| Jul 29, 2025 | 26.04 | 26.11 | 25.64 | 26.02 | 26.02 | -0.15% | 5,582,057 |
| Jul 28, 2025 | 26.31 | 26.55 | 25.98 | 26.06 | 26.06 | -0.87% | 5,008,960 |
| Jul 25, 2025 | 26.10 | 26.85 | 26.00 | 26.29 | 26.29 | 1.08% | 7,027,850 |
| Jul 24, 2025 | 25.95 | 26.11 | 25.70 | 26.01 | 26.01 | 0.27% | 5,952,969 |
| Jul 23, 2025 | 25.57 | 26.36 | 25.50 | 25.94 | 25.94 | 1.73% | 9,315,640 |
| Jul 22, 2025 | 24.68 | 25.63 | 24.67 | 25.50 | 25.50 | 3.16% | 9,560,195 |
| Jul 21, 2025 | 24.72 | 24.85 | 24.55 | 24.72 | 24.72 | -0.28% | 4,850,762 |
| Jul 18, 2025 | 24.80 | 24.98 | 24.61 | 24.79 | 24.79 | 0.16% | 2,684,825 |
| Jul 17, 2025 | 24.83 | 24.96 | 24.57 | 24.75 | 24.75 | -0.28% | 3,076,204 |
| Jul 16, 2025 | 24.50 | 25.00 | 24.50 | 24.82 | 24.82 | 1.18% | 3,911,880 |
| Jul 15, 2025 | 24.99 | 25.10 | 24.50 | 24.53 | 24.53 | -1.84% | 4,731,307 |
| Jul 14, 2025 | 25.21 | 25.24 | 24.86 | 24.99 | 24.99 | -0.95% | 3,603,265 |
| Jul 11, 2025 | 25.15 | 25.50 | 25.15 | 25.23 | 25.23 | 0.20% | 4,237,253 |
| Jul 10, 2025 | 24.77 | 25.35 | 24.75 | 25.18 | 25.18 | 1.12% | 4,714,832 |
| Jul 9, 2025 | 24.50 | 25.09 | 24.36 | 24.90 | 24.90 | 1.63% | 6,485,979 |
| Jul 8, 2025 | 24.30 | 24.64 | 24.30 | 24.50 | 24.50 | 0.25% | 4,436,800 |
| Jul 7, 2025 | 24.34 | 24.68 | 24.23 | 24.44 | 24.44 | 0.70% | 5,239,498 |