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

33.62

-0.38(-1.12%)

Updated at April 03 03:00PM

Currency In CNY

About Privacy Policy Contact us Terms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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	33.46	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	33.53	34.99	33.51	4.24M
March 03, 2026	35.27	34.76	34.76	36.13	34.6	5.54M
March 02, 2026	35.43	35.75	35.75	36.25	35.2	4.38M
February 27, 2026	35.9	35.76	35.76	36.23	35.55	3.48M
February 26, 2026	35.68	36.12	36.12	36.47	35.08	6.73M
February 25, 2026	35.51	35.8	35.8	36.41	35.11	5.91M
February 24, 2026	35.58	35.5	35.5	35.59	34.32	7.2M
February 13, 2026	36.48	35.04	0	36.66	34.9	4.91M
February 12, 2026	36.75	36.42	0	37.56	36.3	3.39M
February 11, 2026	36.83	36.75	0	37.59	36.25	5.33M
February 10, 2026	36.2	36.61	0	37.05	35.52	6.88M
February 09, 2026	35.93	35.87	0	36.3	35	5.58M
February 06, 2026	34.71	35.57	0	36.69	34.17	10.69M
February 05, 2026	35.48	34.72	0	35.7	34.31	7.09M
February 04, 2026	33.61	35.23	0	35.42	33.29	8.61M
February 03, 2026	32.81	33.61	0	33.89	32.67	8.47M
February 02, 2026	35.07	32.33	0	35.19	32	11.85M
January 30, 2026	35.24	35.4	0	35.62	34.02	7.95M
January 29, 2026	33.61	35.26	0	35.69	33.55	10.57M
January 28, 2026	34.01	33.77	0	34.25	33.22	6.7M
January 27, 2026	34.41	34.13	0	34.69	33.88	4.23M
January 26, 2026	34.39	34.47	0	35.08	33.81	6.48M
January 23, 2026	34.81	34.4	0	34.81	33.85	6.46M
January 22, 2026	33.78	34.74	0	35.14	33.63	8.07M
January 21, 2026	33.76	33.79	0	34.07	33.1	7.77M
January 20, 2026	31.47	33.8	0	33.98	31.37	14.12M
January 19, 2026	31.01	31.35	0	31.7	30.92	4.05M
January 16, 2026	31.38	31.1	0	31.5	30.87	3.72M
January 15, 2026	31.01	31.26	0	31.66	30.93	4.52M
January 14, 2026	31.2	31.19	0	31.38	30.57	7.09M
January 13, 2026	31.13	31.23	0	31.83	31.01	6.46M
January 12, 2026	31.2	31.13	0	31.34	30.85	7.05M
January 09, 2026	31.63	31.5	0	31.68	30.79	6.39M
January 08, 2026	31.62	31.7	0	31.95	31.21	4.24M
January 07, 2026	32	31.7	0	32.15	31.7	3.6M
January 06, 2026	31.87	31.97	0	32.07	31.62	6.28M
January 05, 2026	31.33	31.87	0	32.3	31.3	7.88M
December 31, 2025	30.7	30.74	0	30.98	30.4	4.49M