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

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 ¥1,611.25 as of August 02, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥573.25, while ¥1000 invested 1 year ago would be worth ¥980.93. This corresponds to total returns of 61.13%, -42.68%, -1.91%, respectively, with annualized returns of 4.99%, -10.53%, -1.91%.

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
July 31, 2026	25.15	25.2	25.2	25.99	25.09	10.37M
July 30, 2026	25.61	25.81	25.81	26.16	25.45	9.08M
July 29, 2026	24.51	25.42	25.42	25.77	24.28	10.47M
July 28, 2026	23.73	24.4	24.4	24.45	23.4	8.72M
July 27, 2026	23.76	23.73	23.73	24.1	23.55	8.75M
July 24, 2026	24.19	23.83	23.83	24.6	23.83	7.64M
July 23, 2026	23.64	24.32	24.32	24.48	23.62	6.58M
July 22, 2026	23.69	23.78	23.78	24.15	23.2	7.57M
July 21, 2026	23.5	23.69	23.69	24.8	23.33	12.36M
July 20, 2026	22.97	23.54	23.54	23.66	22.6	11.45M
July 17, 2026	23.27	22.97	22.97	23.83	22.83	7.63M
July 16, 2026	23.19	23.35	23.35	23.78	22.82	9.67M
July 15, 2026	22.39	22.94	22.94	23.16	22.11	8.12M
July 14, 2026	22.19	22.4	22.4	22.78	21.97	8.86M
July 13, 2026	22.31	22.19	22.19	22.48	22.11	6.65M
July 10, 2026	21.96	22.34	22.34	22.5	21.6	6.33M
July 09, 2026	22.45	22.11	22.11	22.68	22	5.99M
July 08, 2026	22.36	22.45	22.45	23.14	22	9.25M
July 07, 2026	22.36	22.37	22.37	22.67	21.86	11.69M
July 06, 2026	21.85	22.06	22.06	22.2	21.23	10.07M
July 03, 2026	23.01	23.23	23.23	23.5	22.7	12.54M
July 02, 2026	22.94	22.86	22.86	23.27	22.53	10.72M
July 01, 2026	22.46	22.95	22.95	23.11	22.09	8.35M
June 30, 2026	22.88	22.36	22.36	23.06	22.2	9.27M
June 29, 2026	22.5	22.88	22.88	23.31	22.03	11.24M
June 26, 2026	22.7	22.49	22.49	23.27	22.45	10.48M
June 25, 2026	23.01	22.72	22.72	23.6	22.46	8.18M
June 24, 2026	23.02	22.89	22.89	23.2	22.65	7.9M
June 23, 2026	23.49	23.08	23.08	23.7	22.86	10.77M
June 22, 2026	23.81	23.58	23.58	23.88	22.94	15.02M
June 18, 2026	24.99	23.88	23.88	24.99	23.5	13.58M
June 17, 2026	25.61	24.78	24.78	25.75	24.66	12.91M
June 16, 2026	26.15	25.61	25.61	26.22	25.3	10.39M
June 15, 2026	27.17	26.29	26.29	27.58	26.03	9.99M
June 12, 2026	27.08	27.13	27.13	27.48	26.64	7.78M
June 11, 2026	27	27.02	27.02	27.43	26.6	5.07M
June 10, 2026	26.75	26.99	26.99	27.26	26.6	4.02M
June 09, 2026	27.62	27	27	27.65	26.43	5.83M
June 08, 2026	27.33	27.5	27.5	27.73	27.01	5.78M
June 05, 2026	28.51	27.67	27.67	28.86	27.49	6.55M
June 04, 2026	29.3	28.58	28.58	29.43	28.43	4.34M
June 03, 2026	29.34	29.3	29.3	29.52	28	7.53M
June 02, 2026	29.21	29.39	29.39	30.02	28.66	8.55M
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