Jahen Household Products Co., Ltd. - 300955.SZ - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 30, 2025	32.73	37.54	37.54	38.47	32.73	3.49M
October 29, 2025	37.8	38.07	38.07	38.75	37.32	5.46M
October 28, 2025	37.79	38.42	38.42	39.82	37.53	7.35M
October 27, 2025	34.26	38.8	38.8	38.85	33	14.18M
October 24, 2025	32.73	34.25	34.25	38.41	32.6	13.82M
October 23, 2025	30.65	32.01	32.01	32.07	30.65	4.44M
October 22, 2025	30.55	30.64	30.64	31.4	30.22	3.57M
October 21, 2025	29.72	30.62	30.62	30.66	28.6	4.72M
October 20, 2025	27.66	29.19	29.19	29.25	27.5	3.82M
October 17, 2025	28.6	27.48	27.48	28.98	27.36	3.29M
October 16, 2025	28.81	28.58	28.58	29.4	28.47	4.27M
October 15, 2025	28.67	29.21	29.21	29.8	28.16	7.79M
October 14, 2025	31.49	28.28	28.28	31.49	28.2	9.67M
October 13, 2025	33	31.83	31.83	33.36	30.72	11.34M
October 10, 2025	36.18	37.76	37.76	37.81	33.53	12.08M
October 09, 2025	29.54	34.98	34.98	34.98	29.54	3.96M
September 30, 2025	29.22	29.15	29.15	29.5	28.1	3.42M
September 29, 2025	28.23	28.6	28.6	29.1	27.58	2.69M
September 26, 2025	27.85	27.97	27.97	28.89	27.53	2.54M
September 25, 2025	28.82	27.9	27.9	28.97	27.79	2.06M
September 24, 2025	27.72	28.48	28.48	28.57	27	2.68M
September 23, 2025	28.88	27.65	27.65	28.88	27.42	3.26M
September 22, 2025	28.84	28.88	28.88	29.5	28.03	1.85M
September 19, 2025	30.85	28.75	28.75	30.85	28	3.23M
September 18, 2025	29.49	28.55	28.55	30.16	28.18	4.67M
September 17, 2025	29.8	29.5	29.5	30.55	29.21	4.21M
September 16, 2025	29.87	29.64	29.64	30.28	29.16	4.05M
September 15, 2025	29.58	30.01	30.01	30.12	28.74	4.72M
September 12, 2025	30.85	29.5	29.5	30.85	29.18	4.67M
September 11, 2025	29.7	30.3	30.3	30.99	28.74	4.41M
September 10, 2025	31	30	30	31.25	29.81	6.97M
September 09, 2025	33.62	31	31	33.62	30.59	6.91M
September 08, 2025	33.5	33.1	33.1	34	32.83	6.08M
September 05, 2025	33.24	33.67	33.67	34.5	32.2	7.36M
September 04, 2025	33	33.04	33.04	34	31.8	9.26M
September 03, 2025	34.53	32.09	32.09	36	31.7	14.13M
September 02, 2025	34.31	35.16	35.16	36.37	33	12.74M
September 01, 2025	31.86	32.81	32.81	34.44	31.06	17.93M
August 29, 2025	28.51	31.85	31.85	31.85	28.51	13.91M
August 28, 2025	25	26.54	26.54	27.28	25	12.33M
August 27, 2025	25.5	25.03	25.03	26.88	23	19.51M
August 26, 2025	21.03	24.52	24.52	24.52	20.98	13.98M
August 25, 2025	20.48	20.43	20.43	20.69	20.25	2.48M
August 22, 2025	20.78	20.5	20.5	20.9	20.34	2.99M
August 21, 2025	20.59	20.69	20.69	21	20.55	3.51M
August 20, 2025	20.55	20.5	20.5	20.72	20.31	1.86M
August 19, 2025	20.31	20.6	20.6	20.66	20.12	3.09M
August 18, 2025	20.11	20.32	20.32	20.43	19.88	2.78M
August 15, 2025	19.89	19.98	19.98	20.22	19.89	2.42M
August 14, 2025	20.6	20.03	20.03	20.66	20.01	2.89M
August 13, 2025	20.68	20.49	20.49	20.76	20.43	2.55M
August 12, 2025	20.87	20.63	20.63	21	20.5	2.8M
August 11, 2025	20.98	20.89	20.89	20.99	20.6	2.7M
August 08, 2025	20.55	20.8	20.8	20.98	20.2	4.15M
August 07, 2025	20.91	20.59	20.59	21.1	20.53	4.14M
August 06, 2025	21.31	20.81	20.81	21.55	20.78	3.94M
August 05, 2025	20.89	21.05	21.05	21.3	20.59	5.3M
August 04, 2025	20.44	20.95	20.95	21.8	20.44	5.61M
August 01, 2025	21.29	20.82	20.82	21.65	20.69	6.11M
July 31, 2025	20.77	20.49	20.49	20.95	20.4	5.37M

Jahen Household Products Co., Ltd. (300955.SZ) SHZ