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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

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