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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 21, 2026	38.55	37.69	37.69	38.8	37.43	2.45M
January 20, 2026	38.72	38.51	38.51	39.88	38.1	2.57M
January 19, 2026	39	38.72	38.72	40.2	38.6	3.69M
January 16, 2026	37.99	39.37	39.37	40.9	37.99	5.88M
January 15, 2026	38.62	38.06	38.06	38.85	37.31	3.86M
January 14, 2026	41.41	38.92	38.92	41.73	38.84	6.83M
January 13, 2026	45.08	41.13	41.13	46	40.82	5.96M
January 12, 2026	40.08	43.7	43.7	44.49	40.08	8.08M
January 09, 2026	38.84	39.89	39.89	40.43	38.61	5.76M
January 08, 2026	38.92	39.23	39.23	41.29	38.28	7.38M
January 07, 2026	40.1	39.07	39.07	40.92	38.29	8.18M
January 06, 2026	45.56	41.11	41.11	46.66	40.01	14.12M
January 05, 2026	49.81	45.13	45.13	49.81	41.9	16.36M
December 31, 2025	41.51	41.51	41.51	41.51	41.51	0
December 30, 2025	41.51	41.51	41.51	41.51	41.51	0
December 29, 2025	41.51	41.51	41.51	41.51	41.51	0
December 26, 2025	41.51	41.51	41.51	41.51	41.51	0
December 25, 2025	41.51	41.51	41.51	41.51	41.51	0
December 24, 2025	38.99	41.51	41.51	43.45	38.61	7.93M
December 23, 2025	38.47	38.32	38.32	38.6	37.88	2.19M
December 22, 2025	40.26	38.09	38.09	40.34	38.01	3.94M
December 19, 2025	39.81	40.34	40.34	40.5	39.18	3.75M
December 18, 2025	38.8	39.6	39.6	39.98	38.38	5M
December 17, 2025	39.39	39.3	39.3	39.99	38.38	4.08M
December 16, 2025	38.22	39.27	39.27	40.88	37.83	7.5M
December 15, 2025	36.22	38.42	38.42	39.98	36.16	6.75M
December 12, 2025	38	36.2	36.2	38.31	35.8	4.6M
December 11, 2025	35.5	38.35	38.35	39.88	35.5	7.34M
December 10, 2025	36.66	35.52	35.52	37	34.58	3.89M
December 09, 2025	36.98	36	36	37.13	35.58	6.46M
December 08, 2025	38.5	37.08	37.08	38.8	36.2	5.67M
December 05, 2025	38	38.51	38.51	38.97	37.12	2.73M
December 04, 2025	38	37.52	37.52	38.2	37.09	2.24M
December 03, 2025	39.39	38.19	38.19	39.84	36.66	5.33M
December 02, 2025	39.22	39.45	39.45	39.85	38.7	2.62M
December 01, 2025	40.17	39.14	39.14	40.28	38.45	3.82M
November 28, 2025	38.5	40.28	40.28	40.35	37.56	6.79M
November 27, 2025	38.46	37.84	37.84	38.6	37.37	1.87M
November 26, 2025	38.6	37.84	37.84	38.6	37.18	3.6M
November 25, 2025	36.52	38.95	38.95	39.18	36.15	4.76M
November 24, 2025	38.01	36.52	36.52	38.57	35.8	3.02M
November 21, 2025	37.9	38.58	38.58	39	37.4	4.16M
November 20, 2025	38	38.29	38.29	38.65	37.03	2.73M
November 19, 2025	38.07	37.73	37.73	38.5	36.5	4.6M
November 18, 2025	39.4	38.59	38.59	41	37.63	4.5M
November 17, 2025	39.26	38.72	38.72	41.26	36.93	5.99M
November 14, 2025	36.6	39.97	39.97	40.2	36.6	5.61M
November 13, 2025	39.51	39.72	39.72	39.78	38.11	6.87M
November 12, 2025	37.05	39.79	39.79	40	37.05	11.08M
November 11, 2025	36.95	37.25	37.25	38.1	35.8	4.76M
November 10, 2025	35.3	36.79	36.79	37.23	34.81	3.45M
November 07, 2025	36.6	34.85	34.85	36.6	34.67	3.64M
November 06, 2025	37.97	36.68	36.68	37.97	36.11	3.26M
November 05, 2025	36.16	38	38	38.34	35.22	5.31M
November 04, 2025	35.65	35.85	35.85	36.6	34.9	4.01M
November 03, 2025	35.65	35.85	35.85	36.1	34.96	3.04M
October 31, 2025	37.65	35.66	35.66	37.73	35.41	5.03M
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

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