Skip to main content
logo
Jason Furniture (Hangzhou) Co.,Ltd. (SHA:603816)
China flag China · Delayed Price · Currency is CNY
22.44
+0.08 (0.36%)
Sep 22, 2026, 1:45 PM CST

SHA:603816 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 21, 202622.4122.6922.0122.3622.36-0.62%7,986,415
Sep 18, 202622.4622.8222.3322.5022.500.90%4,756,072
Sep 17, 202622.3922.6922.2022.3022.30-0.84%6,055,158
Sep 16, 202622.7722.8522.1322.4922.49-1.14%6,094,800
Sep 15, 202623.3623.6822.7022.7522.75-3.07%5,417,253
Sep 14, 202622.9023.5322.7823.4723.472.18%4,177,600
Sep 11, 202623.2623.3522.8122.9722.97-1.96%4,580,930
Sep 10, 202623.5023.5823.0423.4323.43-0.34%5,593,628
Sep 9, 202622.9623.7422.7723.5123.512.00%5,853,982
Sep 8, 202623.3223.4223.0023.0523.05-1.16%3,652,882
Sep 7, 202623.6423.9523.1123.3223.32-1.77%6,625,780
Sep 4, 202622.8323.9622.8023.7423.744.12%8,321,458
Sep 3, 202622.8323.2122.7822.8022.800.09%6,073,821
Sep 2, 202623.7323.7422.5222.7822.78-4.08%7,544,462
Sep 1, 202623.6023.8723.3623.7523.750.59%10,676,429
Aug 31, 202624.7024.8822.7323.6123.61-3.16%16,890,907
Aug 28, 202624.1724.6323.6924.3824.38-1.65%7,965,393
Aug 27, 202625.3425.3424.7124.7924.79-1.82%4,243,507
Aug 26, 202625.0625.6625.0125.2525.250.76%4,110,200
Aug 25, 202624.8225.2524.8025.0625.061.13%5,579,452
Aug 24, 202624.7925.1524.6024.7824.78-0.20%5,063,545
Aug 21, 202624.6325.1524.3224.8324.830.24%6,601,796
Aug 20, 202624.3624.8924.1624.7724.771.52%6,376,100
Aug 19, 202623.9024.8623.7024.4024.402.22%9,026,833
Aug 18, 202623.4024.0223.2623.8723.871.14%5,537,785
Aug 17, 202623.1523.6022.7023.6023.601.59%6,388,650
Aug 14, 202624.0124.0523.1223.2323.23-3.17%8,984,611
Aug 13, 202624.8025.2023.9923.9923.99-3.50%8,638,931
Aug 12, 202624.6125.1424.2124.8624.860.93%8,304,672
Aug 11, 202624.7025.2124.6124.6324.63-0.89%4,707,521
Aug 10, 202624.4925.0424.3124.8524.851.39%5,930,048
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