Skip to main content
logo
Jason Furniture (Hangzhou) Co.,Ltd. (SHA:603816)
China flag China · Delayed Price · Currency is CNY
24.63
-0.22 (-0.89%)
Aug 11, 2026, 3:00 PM CST

SHA:603816 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 11, 202624.7025.2124.6124.69--0.64%4,081,321
Aug 10, 202624.4925.0424.3124.8524.851.39%5,889,248
Aug 7, 202624.6824.7524.1124.5124.51-0.97%7,089,230
Aug 6, 202624.9424.9424.2024.7524.75-0.80%7,968,477
Aug 5, 202625.1325.2924.8024.9524.95-1.23%9,514,000
Aug 4, 202626.2626.4025.0925.2625.26-4.14%10,308,126
Aug 3, 202625.4826.7225.2226.3526.354.56%12,317,936
Jul 31, 202625.1525.9925.0925.2025.20-2.36%10,373,821
Jul 30, 202625.6126.1625.4525.8125.811.53%9,084,562
Jul 29, 202624.5125.7724.2825.4225.424.18%10,470,369
Jul 28, 202623.7324.4523.4024.4024.402.82%8,720,123
Jul 27, 202623.7624.1023.5523.7323.73-0.42%8,754,844
Jul 24, 202624.1924.6023.8323.8323.83-2.01%7,642,190
Jul 23, 202623.6424.4823.6224.3224.322.27%6,579,531
Jul 22, 202623.6924.1523.2023.7823.780.38%7,568,778
Jul 21, 202623.5024.8023.3323.6923.690.64%12,357,749
Jul 20, 202622.9723.6622.6023.5423.542.48%11,448,990
Jul 17, 202623.2723.8322.8322.9722.97-1.63%7,632,100
Jul 16, 202623.1923.7822.8223.3523.351.79%9,668,700
Jul 15, 202622.3923.1622.1122.9422.942.41%8,121,882
Jul 14, 202622.1922.7821.9722.4022.400.95%8,855,763
Jul 13, 202622.3122.4822.1122.1922.19-0.67%6,651,773
Jul 10, 202621.9622.5021.6022.3422.341.04%6,334,235
Jul 9, 202622.4522.6822.0022.1122.11-1.51%5,994,938
Jul 8, 202622.3623.1422.0022.4522.450.36%9,247,610
Jul 7, 202622.3622.6721.8622.3722.371.41%11,694,235
Jul 6, 202621.8522.2021.2322.0622.060.96%10,072,132
Jul 3, 202623.0123.5022.7023.2321.851.62%12,540,470
Jul 2, 202622.9423.2722.5322.8621.50-0.39%10,718,372
Jul 1, 202622.4623.1122.0922.9521.592.64%8,349,199
Jun 30, 202622.8823.0622.2022.3621.03-2.27%9,268,787
Jun 29, 202622.5023.3122.0322.8821.521.73%11,243,946
Jun 26, 202622.7023.2722.4522.4921.15-1.01%10,482,333
Jun 25, 202623.0123.6022.4622.7221.37-0.74%8,183,086
Jun 24, 202623.0223.2022.6522.8921.53-0.82%7,897,395
Jun 23, 202623.4923.7022.8623.0821.71-2.12%10,774,275
Jun 22, 202623.8123.8822.9423.5822.18-1.26%15,020,497
Jun 18, 202624.9924.9923.5023.8822.46-3.63%13,582,050
Jun 17, 202625.6125.7524.6624.7823.31-3.24%12,905,710
Jun 16, 202626.1526.2225.3025.6124.09-2.59%10,388,340
Jun 15, 202627.1727.5826.0326.2924.73-3.10%9,990,504
Jun 12, 202627.0827.4826.6427.1325.520.41%7,777,026
Jun 11, 202627.0027.4326.6027.0225.410.11%5,065,826
Jun 10, 202626.7527.2626.6026.9925.39-0.04%4,021,350
Jun 9, 202627.6227.6526.4327.0025.40-1.82%5,834,560
Jun 8, 202627.3327.7327.0127.5025.87-0.61%5,782,279
Jun 5, 202628.5128.8627.4927.6726.03-3.18%6,554,185
Jun 4, 202629.3029.4328.4328.5826.88-2.46%4,343,780
Jun 3, 202629.3429.5228.0029.3027.56-0.31%7,530,439
Jun 2, 202629.2130.0228.6629.3927.640.62%8,553,815