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

29.39

+0.18(+0.62%)

Updated at June 02 03:00PM

Currency In CNY

603816.SS Historical Return

If you invested ¥1000 in Jason Furniture (Hangzhou) Co.,Ltd. (603816.SS) since IPO date, it would be worth ¥1,879.16 as of June 02, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥558.11, while ¥1000 invested 1 year ago would be worth ¥1,247.45. This corresponds to total returns of 87.92%, -44.19%, 24.75%, respectively, with annualized returns of 6.76%, -11%, 24.75%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

603816.SS Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
June 01, 2026	28.99	29.21	29.21	29.57	28.7	5.82M
May 29, 2026	28.35	29.08	29.08	29.67	28.21	6.38M
May 28, 2026	29.2	28.3	28.3	29.39	28.06	6.32M
May 27, 2026	29.02	29.27	29.27	29.3	28.37	6.6M
May 26, 2026	28.7	29.1	29.1	29.26	28.5	7.3M
May 25, 2026	29.09	28.92	28.92	29.1	28.29	4M
May 22, 2026	29.23	28.79	28.79	29.3	28.17	9.6M
May 21, 2026	29.85	29.05	29.05	30.6	29	4.18M
May 20, 2026	29.6	29.76	29.76	29.93	29.26	3.87M
May 19, 2026	30.04	29.9	29.9	30.36	29.55	4.7M
May 18, 2026	31.8	30.14	30.14	31.8	29.81	8.96M
May 15, 2026	32.64	31.79	31.79	33.25	31.51	6.89M
May 14, 2026	32.35	32.96	32.96	33.5	31.5	5.76M
May 13, 2026	32.94	32.2	32.2	33.43	32.02	5.71M
May 12, 2026	31.53	33.16	33.16	33.65	31.2	11.2M
May 11, 2026	30.69	31.56	31.56	31.83	30.33	7.61M
May 08, 2026	29.89	30.84	30.84	31.31	29.81	11.6M
May 07, 2026	29.71	29.9	29.9	30.1	29.16	9.74M
May 06, 2026	28.9	29.57	29.57	29.76	28.52	10.88M
April 30, 2026	29.99	29.04	29.04	30.88	28.57	11.22M
April 29, 2026	28.95	29.41	29.41	29.59	28.88	7.73M
April 28, 2026	28.72	28.78	28.78	29.19	28.33	7.59M
April 27, 2026	29.18	28.86	28.86	29.35	28.75	5.48M
April 24, 2026	30.4	29.11	29.11	30.4	29.04	10.36M
April 23, 2026	30.9	30.23	30.23	31.38	30.05	6.84M
April 22, 2026	31.15	30.46	30.46	31.57	30.05	7.09M
April 21, 2026	31.01	31.27	31.27	31.63	31.01	4M
April 20, 2026	31.18	31.32	31.32	31.86	31.1	6.31M
April 17, 2026	30.86	31.35	31.35	31.46	30.47	5.95M
April 16, 2026	30.99	30.61	30.61	31.29	30.4	6.62M
April 15, 2026	30.7	30.64	30.64	31.15	30.39	6.01M
April 14, 2026	30.5	30.67	30.67	31.56	29.79	8.19M
April 13, 2026	32.88	30.76	30.76	32.88	29.94	13.55M
April 10, 2026	33.25	32.88	32.88	33.35	32.66	5.76M
April 09, 2026	33.64	33.26	33.26	33.84	32.94	5.2M
April 08, 2026	33.99	34	34	34.35	33.45	6.39M
April 07, 2026	33.62	33.63	33.63	34.02	33.08	3.95M
April 03, 2026	33.62	33.62	33.62	34.05	33.5	2.27M
April 02, 2026	33.92	34	34	34.07	32.94	4.7M
April 01, 2026	33.7	33.75	33.75	34.11	33.23	4.41M
March 31, 2026	34.29	33.4	33.4	34.84	33.33	3.12M
March 30, 2026	33.18	34.15	34.15	34.55	32.47	6.74M
March 27, 2026	33.49	33.62	33.62	34.05	33.28	3.69M
March 26, 2026	33.69	33.65	33.65	34.13	33.5	2.71M
March 25, 2026	33.56	33.8	33.8	34.15	33.39	3.75M
March 24, 2026	33.5	33.8	33.8	33.98	32.85	3.86M
March 23, 2026	34.86	32.85	32.85	34.96	32.65	5.09M
March 20, 2026	34.03	34.85	34.85	35.69	33.97	7.84M
March 19, 2026	33.81	33.89	33.89	34.38	33.76	3.76M
March 18, 2026	34.22	34.47	34.47	34.76	33.85	4.82M
March 17, 2026	34.23	34	34	34.58	33.73	6.03M
March 16, 2026	33.72	34.46	34.46	34.84	33.66	5.52M
March 13, 2026	34.31	33.97	33.97	35.18	33.92	4.14M
March 12, 2026	34.5	34.85	34.85	34.93	34.01	2.91M
March 11, 2026	34.02	34.68	34.68	34.99	34	4.15M
March 10, 2026	33.26	33.46	34	33.65	32.91	2.32M
March 09, 2026	33.33	33	33	33.35	32.4	6.36M
March 06, 2026	33.33	33.71	33.71	33.96	33.27	4.72M
March 05, 2026	33.97	33.33	33.33	33.99	33.21	5.14M
March 04, 2026	34.29	33.53	33.5	34.99	33.51	4.24M