Skip to main content
logo
Jason Furniture (Hangzhou) Co.,Ltd. (SHA:603816)
China flag China · Delayed Price · Currency is CNY
23.71
+0.18 (0.76%)
Oct 12, 2026, 3:00 PM CST

SHA:603816 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 12, 202623.4024.1623.3623.7123.710.76%6,541,644
Oct 9, 202623.1723.7223.1223.5323.531.03%4,504,720
Oct 8, 202623.7023.7023.1523.2923.29-2.18%5,441,773
Sep 30, 202622.9524.1422.2923.8123.813.66%10,823,310
Sep 29, 202622.2423.0522.0122.9722.973.24%7,898,291
Sep 28, 202622.7222.7622.1022.2522.25-1.33%3,734,254
Sep 24, 202622.4722.7122.2822.5522.550.49%5,976,402
Sep 23, 202622.4223.0222.3322.4422.440.13%6,543,397
Sep 22, 202622.3622.6822.3022.4122.410.22%3,811,690
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