Zhejiang Jasan Holding Group Co., Ltd. - 603558.SS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 14, 2026	11.07	10.97	10.97	11.13	10.85	7.03M
January 13, 2026	11.05	11.09	11.09	11.28	11.04	5.73M
January 12, 2026	11.03	11.03	11.03	11.11	10.96	4.63M
January 09, 2026	11.14	11.03	11.03	11.16	10.97	3.45M
January 08, 2026	11.08	11.17	11.17	11.19	10.94	4.75M
January 07, 2026	11.29	11.07	11.07	11.29	11.02	4.4M
January 06, 2026	11.27	11.26	11.26	11.38	11.22	4.01M
January 05, 2026	11.24	11.24	11.24	11.33	11.21	3.89M
December 31, 2025	11.24	11.23	11.23	11.34	11.15	2.5M
December 30, 2025	11.27	11.28	11.28	11.42	11.21	2.94M
December 29, 2025	11.39	11.27	11.27	11.4	11.23	2.76M
December 26, 2025	11.41	11.4	11.4	11.45	11.3	2.68M
December 25, 2025	11.38	11.41	11.41	11.48	11.38	2.27M
December 24, 2025	11.38	11.38	11.38	11.47	11.34	3.36M
December 23, 2025	11.61	11.35	11.35	11.67	11.3	4.77M
December 22, 2025	11.83	11.68	11.68	11.94	11.65	4.42M
December 19, 2025	11.89	11.82	11.82	11.97	11.75	4.64M
December 18, 2025	11.56	11.89	11.89	11.93	11.55	4.42M
December 17, 2025	11.37	11.61	11.61	11.66	11.32	4.09M
December 16, 2025	11.46	11.41	11.41	11.53	11.35	2.87M
December 15, 2025	11.3	11.46	11.46	11.54	11.25	3.33M
December 12, 2025	11.35	11.38	11.38	11.63	11.28	4.4M
December 11, 2025	11.55	11.33	11.33	11.58	11.33	3.05M
December 10, 2025	11.48	11.55	11.55	11.65	11.43	2.46M
December 09, 2025	11.53	11.48	11.48	11.64	11.41	3.2M
December 08, 2025	11.6	11.5	11.5	11.63	11.41	3.38M
December 05, 2025	11.66	11.57	11.57	11.66	11.48	2.9M
December 04, 2025	11.62	11.63	11.63	11.77	11.5	3.67M
December 03, 2025	11.6	11.65	11.65	11.7	11.54	3.54M
December 02, 2025	11.5	11.52	11.52	11.68	11.4	3.79M
December 01, 2025	11.48	11.53	11.53	11.62	11.43	4.03M
November 28, 2025	11.33	11.42	11.42	11.44	11.23	2.71M
November 27, 2025	11.4	11.38	11.38	11.55	11.3	4.89M
November 26, 2025	11.43	11.36	11.36	11.53	11.32	3.4M
November 25, 2025	11.34	11.45	11.45	11.5	11.28	3.03M
November 24, 2025	11.42	11.33	11.33	11.59	11.27	4.86M
November 21, 2025	11.63	11.37	11.37	11.74	11.32	5.68M
November 20, 2025	11.76	11.75	11.75	11.9	11.6	5.12M
November 19, 2025	11.92	11.75	11.75	12.07	11.67	5.79M
November 18, 2025	12.08	11.96	11.96	12.11	11.9	4.8M
November 17, 2025	12.05	12.1	12.1	12.19	12	5.18M
November 14, 2025	12.19	12	12	12.32	12	6.25M
November 13, 2025	11.95	12.22	12.22	12.27	11.91	7.25M
November 12, 2025	11.75	12	12	12.09	11.73	8.51M
November 11, 2025	11.93	11.74	11.74	11.93	11.69	8.15M
November 10, 2025	11.99	11.82	11.82	11.99	11.7	12.41M
November 07, 2025	12	11.83	11.83	12.27	11.82	17.89M
November 06, 2025	12.76	12.4	12.4	13.5	12.11	26.14M
November 05, 2025	12.2	12.75	12.75	12.78	12	14.29M
November 04, 2025	12.01	12.33	12.33	12.46	11.92	11.27M
November 03, 2025	12.1	12.08	12.08	12.2	11.87	9.47M
October 31, 2025	11.37	12.1	12.1	12.25	11.31	12.14M
October 30, 2025	11.28	11.37	11.37	11.68	11.23	7.97M
October 29, 2025	11.38	11.32	11.32	11.55	11.1	9.81M
October 28, 2025	11.1	11.52	11.52	11.53	11.05	13.16M
October 27, 2025	10.88	10.93	10.93	11.01	10.75	5.01M
October 24, 2025	10.72	10.88	10.88	10.9	10.71	3.92M
October 23, 2025	10.63	10.78	10.78	10.84	10.57	8.13M
October 22, 2025	10.72	10.59	10.59	10.91	10.56	5.09M
October 21, 2025	10.54	10.72	10.72	10.74	10.49	4.79M

Zhejiang Jasan Holding Group Co., Ltd. (603558.SS) SHH