Jason Furniture (Hangzhou) Co.,Ltd. - 603816.SS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 13, 2026	36.48	35.04	35.04	36.66	34.9	4.91M
February 12, 2026	36.75	36.42	36.42	37.56	36.3	3.39M
February 11, 2026	36.83	36.75	36.75	37.59	36.25	5.33M
February 10, 2026	36.2	36.61	36.61	37.05	35.52	6.88M
February 09, 2026	35.93	35.87	35.87	36.3	35	5.58M
February 06, 2026	34.71	35.57	35.57	36.69	34.17	10.69M
February 05, 2026	35.48	34.72	34.72	35.7	34.31	7.09M
February 04, 2026	33.61	35.23	35.23	35.42	33.29	8.61M
February 03, 2026	32.81	33.61	33.61	33.89	32.67	8.47M
February 02, 2026	35.07	32.33	32.33	35.19	32	11.85M
January 30, 2026	35.24	35.4	35.4	35.62	34.02	7.95M
January 29, 2026	33.61	35.26	35.26	35.69	33.55	10.57M
January 28, 2026	34.01	33.77	33.77	34.25	33.22	6.7M
January 27, 2026	34.41	34.13	34.13	34.69	33.88	4.23M
January 26, 2026	34.39	34.47	34.47	35.08	33.81	6.48M
January 23, 2026	34.81	34.4	34.4	34.81	33.85	6.46M
January 22, 2026	33.78	34.74	34.74	35.14	33.63	8.07M
January 21, 2026	33.76	33.79	33.79	34.07	33.1	7.77M
January 20, 2026	31.47	33.8	33.8	33.98	31.37	14.12M
January 19, 2026	31.01	31.35	31.35	31.7	30.92	4.05M
January 16, 2026	31.38	31.1	31.1	31.5	30.87	3.72M
January 15, 2026	31.01	31.26	31.26	31.66	30.93	4.52M
January 14, 2026	31.2	31.19	31.19	31.38	30.57	7.09M
January 13, 2026	31.13	31.23	31.23	31.83	31.01	6.46M
January 12, 2026	31.2	31.13	31.13	31.34	30.85	7.05M
January 09, 2026	31.63	31.5	31.5	31.68	30.79	6.39M
January 08, 2026	31.62	31.68	31.68	31.95	31.21	3.94M
January 07, 2026	32	31.7	31.7	32.15	31.7	3.6M
January 06, 2026	31.87	31.97	31.97	32.07	31.62	6.28M
January 05, 2026	31.33	31.87	31.87	32.3	31.3	7.88M
December 31, 2025	30.7	30.74	30.74	30.98	30.4	4.49M
December 30, 2025	30.73	30.85	30.85	31.05	30.7	3.97M
December 29, 2025	30.68	30.73	30.73	31.24	30.39	4.58M
December 26, 2025	30.94	30.9	30.9	31.23	30.7	5.32M
December 25, 2025	30.65	30.98	30.98	31.04	30.55	3.24M
December 24, 2025	30.74	30.72	30.72	30.97	30.55	2.95M
December 23, 2025	30.73	30.88	30.88	31.13	30.3	4.64M
December 22, 2025	31.39	30.73	30.73	31.46	30.59	5.07M
December 19, 2025	30.46	31.26	31.26	31.38	30.28	5.84M
December 18, 2025	30.77	30.57	30.57	30.87	30.26	4.9M
December 17, 2025	30.24	30.81	30.81	31	29.76	5.43M
December 16, 2025	29.8	30.29	30.29	30.56	29.64	5.36M
December 15, 2025	29.55	29.7	29.7	30.06	29.22	6.2M
December 12, 2025	29.41	29.53	29.53	29.66	29.17	4.68M
December 11, 2025	29.64	29.41	29.41	29.79	29.33	4.01M
December 10, 2025	29.74	29.61	29.61	29.86	28.9	8.86M
December 09, 2025	30.35	29.79	29.79	30.78	29.71	5.95M
December 08, 2025	30.97	30.33	30.33	31.15	30.22	5.72M
December 05, 2025	31.47	30.98	30.98	31.47	30.63	5.09M
December 04, 2025	31.91	31.47	31.47	32.04	31.23	4.74M
December 03, 2025	32.31	31.81	31.81	32.55	31.45	6.73M
December 02, 2025	32.32	32.31	32.31	32.96	31.9	6.49M
December 01, 2025	31.86	32.38	32.38	32.89	31.63	8.58M
November 28, 2025	31.11	31.63	31.63	31.86	30.91	6.65M
November 27, 2025	31.3	31.2	31.2	31.52	30.7	4.84M
November 26, 2025	31.07	31.18	31.18	31.27	30.58	6.04M
November 25, 2025	30.2	30.74	30.74	31.06	30.2	5.18M
November 24, 2025	30.27	30.2	30.2	30.81	30.15	5.79M
November 21, 2025	30.87	30.28	30.28	31.18	30.15	8.26M
November 20, 2025	30.25	30.9	30.9	31.43	30.11	9.5M

Jason Furniture (Hangzhou) Co.,Ltd. (603816.SS) SHH