JHT Design Co.,Ltd. (SHA:603061)
China
· Delayed Price · Currency is CNY 265.27
-3.28 (-1.22%)
At close: Mar 9, 2026
JHT Design Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 263.50 | 272.00 | 258.83 | 265.27 | 265.27 | -1.22% | 2,037,800 |
| Mar 6, 2026 | 263.68 | 273.18 | 263.68 | 268.55 | 268.55 | 0.17% | 1,442,000 |
| Mar 5, 2026 | 262.00 | 273.73 | 260.25 | 268.09 | 268.09 | 4.58% | 2,032,158 |
| Mar 4, 2026 | 255.01 | 262.79 | 253.88 | 256.35 | 256.35 | -1.25% | 1,279,000 |
| Mar 3, 2026 | 268.03 | 281.82 | 257.02 | 259.60 | 259.60 | -5.75% | 1,895,758 |
| Mar 2, 2026 | 269.00 | 284.41 | 268.62 | 275.44 | 275.44 | 0.60% | 1,801,400 |
| Feb 27, 2026 | 269.98 | 276.00 | 264.70 | 273.79 | 273.79 | -0.73% | 1,526,700 |
| Feb 26, 2026 | 267.40 | 280.55 | 264.00 | 275.80 | 275.80 | 3.03% | 1,877,500 |
| Feb 25, 2026 | 261.72 | 272.00 | 255.59 | 267.69 | 267.69 | 2.48% | 2,169,150 |
| Feb 24, 2026 | 266.00 | 272.00 | 260.80 | 261.20 | 261.20 | -2.94% | 1,584,415 |
| Feb 13, 2026 | 269.68 | 276.94 | 267.10 | 269.10 | 269.10 | -0.88% | 1,757,100 |
| Feb 12, 2026 | 270.24 | 281.44 | 270.24 | 271.50 | 271.50 | 1.72% | 2,427,700 |
| Feb 11, 2026 | 274.92 | 281.56 | 266.71 | 266.90 | 266.90 | -4.27% | 2,604,944 |
| Feb 10, 2026 | 276.93 | 283.67 | 270.39 | 278.80 | 278.80 | 0.62% | 1,960,115 |
| Feb 9, 2026 | 283.53 | 284.10 | 268.92 | 277.08 | 277.08 | -1.04% | 2,741,500 |
| Feb 6, 2026 | 288.55 | 295.36 | 270.00 | 280.00 | 280.00 | -5.89% | 3,509,732 |
| Feb 5, 2026 | 278.80 | 301.78 | 278.80 | 297.52 | 297.52 | 4.31% | 3,101,970 |
| Feb 4, 2026 | 273.00 | 287.00 | 272.96 | 285.24 | 285.24 | 1.70% | 2,016,203 |
| Feb 3, 2026 | 285.00 | 286.98 | 269.37 | 280.46 | 280.46 | 1.89% | 3,174,003 |
| Feb 2, 2026 | 291.64 | 295.02 | 275.02 | 275.27 | 275.27 | -8.45% | 3,499,345 |
| Jan 30, 2026 | 298.89 | 318.88 | 298.66 | 300.68 | 300.68 | -0.99% | 3,149,200 |
| Jan 29, 2026 | 298.00 | 317.65 | 295.01 | 303.69 | 303.69 | 1.40% | 3,624,102 |
| Jan 28, 2026 | 292.92 | 303.00 | 280.00 | 299.50 | 299.50 | 7.19% | 3,979,402 |
| Jan 27, 2026 | 250.94 | 279.40 | 250.94 | 279.40 | 279.40 | 10.00% | 3,136,203 |
| Jan 26, 2026 | 278.08 | 281.88 | 253.02 | 254.00 | 254.00 | -8.83% | 4,271,705 |
| Jan 23, 2026 | 263.61 | 281.88 | 262.00 | 278.60 | 278.60 | 5.53% | 3,485,700 |
| Jan 22, 2026 | 270.00 | 275.32 | 258.08 | 264.00 | 264.00 | -2.68% | 3,362,393 |
| Jan 21, 2026 | 255.29 | 276.00 | 245.80 | 271.28 | 271.28 | 3.89% | 4,456,297 |
| Jan 20, 2026 | 233.55 | 265.01 | 232.90 | 261.13 | 261.13 | 6.99% | 4,625,344 |
| Jan 19, 2026 | 228.88 | 244.06 | 224.90 | 244.06 | 244.06 | 10.00% | 4,471,627 |
| Jan 16, 2026 | 204.50 | 221.87 | 200.35 | 221.87 | 221.87 | 10.00% | 3,794,355 |
| Jan 15, 2026 | 205.84 | 207.00 | 192.55 | 201.70 | 201.70 | 0.85% | 3,501,500 |
| Jan 14, 2026 | 191.95 | 203.99 | 191.95 | 200.00 | 200.00 | 4.65% | 2,605,270 |
| Jan 13, 2026 | 186.30 | 199.19 | 180.00 | 191.12 | 191.12 | 1.34% | 2,973,100 |
| Jan 12, 2026 | 190.39 | 193.97 | 184.20 | 188.60 | 188.60 | 0.82% | 3,492,402 |
| Jan 9, 2026 | 180.09 | 193.30 | 180.09 | 187.06 | 187.06 | 3.35% | 3,735,593 |
| Jan 8, 2026 | 168.68 | 187.19 | 168.68 | 181.00 | 181.00 | 4.37% | 4,820,331 |
| Jan 7, 2026 | 171.00 | 178.00 | 165.01 | 173.42 | 173.42 | 2.08% | 5,544,948 |
| Jan 6, 2026 | 162.14 | 169.88 | 162.00 | 169.88 | 169.88 | 10.00% | 2,818,306 |
| Jan 5, 2026 | 142.80 | 154.44 | 142.46 | 154.44 | 154.44 | 10.00% | 3,163,200 |
| Dec 31, 2025 | 140.12 | 143.48 | 137.71 | 140.40 | 140.40 | 1.00% | 1,281,638 |
| Dec 30, 2025 | 140.10 | 143.50 | 138.80 | 139.01 | 139.01 | -1.16% | 851,348 |
| Dec 29, 2025 | 141.68 | 142.68 | 139.60 | 140.64 | 140.64 | -0.96% | 717,400 |
| Dec 26, 2025 | 145.50 | 146.63 | 140.43 | 142.00 | 142.00 | -3.08% | 1,361,000 |
| Dec 25, 2025 | 144.08 | 148.39 | 143.33 | 146.52 | 146.52 | 1.27% | 1,212,100 |
| Dec 24, 2025 | 142.40 | 146.71 | 141.08 | 144.68 | 144.68 | 2.20% | 1,766,600 |
| Dec 23, 2025 | 143.00 | 145.46 | 140.88 | 141.56 | 141.56 | -0.59% | 1,128,970 |
| Dec 22, 2025 | 136.50 | 145.50 | 136.01 | 142.40 | 142.40 | 4.44% | 2,797,789 |
| Dec 19, 2025 | 138.82 | 138.82 | 133.28 | 136.34 | 136.34 | -0.41% | 1,322,900 |
| Dec 18, 2025 | 131.00 | 141.40 | 130.81 | 136.90 | 136.90 | 4.07% | 2,137,400 |
| Dec 17, 2025 | 132.01 | 134.79 | 127.70 | 131.55 | 131.55 | - | 1,620,881 |
| Dec 16, 2025 | 133.50 | 135.20 | 129.00 | 131.55 | 131.55 | -1.58% | 1,129,100 |
| Dec 15, 2025 | 132.55 | 136.38 | 131.00 | 133.66 | 133.66 | 0.10% | 869,300 |
| Dec 12, 2025 | 132.88 | 134.64 | 128.90 | 133.52 | 133.52 | 0.61% | 1,443,700 |
| Dec 11, 2025 | 136.20 | 136.24 | 132.00 | 132.71 | 132.71 | -2.30% | 693,500 |
| Dec 10, 2025 | 135.13 | 136.00 | 131.90 | 135.83 | 135.83 | 0.58% | 1,009,100 |
| Dec 9, 2025 | 136.77 | 139.35 | 134.41 | 135.05 | 135.05 | -1.19% | 1,280,533 |
| Dec 8, 2025 | 134.01 | 138.50 | 131.88 | 136.67 | 136.67 | 1.97% | 1,921,000 |
| Dec 5, 2025 | 134.00 | 135.59 | 130.65 | 134.03 | 134.03 | -0.42% | 1,304,700 |
| Dec 4, 2025 | 127.00 | 138.80 | 125.80 | 134.60 | 134.60 | 5.50% | 3,006,020 |
| Dec 3, 2025 | 125.12 | 129.24 | 125.12 | 127.58 | 127.58 | 1.71% | 1,115,300 |
| Dec 2, 2025 | 125.25 | 127.20 | 124.01 | 125.44 | 125.44 | -0.09% | 706,500 |
| Dec 1, 2025 | 126.20 | 126.34 | 123.00 | 125.55 | 125.55 | -0.39% | 1,076,300 |
| Nov 28, 2025 | 122.53 | 127.75 | 122.50 | 126.04 | 126.04 | 2.24% | 1,146,000 |
| Nov 27, 2025 | 123.57 | 126.80 | 123.13 | 123.28 | 123.28 | -0.14% | 1,076,000 |
| Nov 26, 2025 | 123.50 | 126.81 | 121.50 | 123.45 | 123.45 | -1.00% | 879,146 |
| Nov 25, 2025 | 125.50 | 128.39 | 124.30 | 124.70 | 124.70 | 0.17% | 1,114,758 |
| Nov 24, 2025 | 124.00 | 126.81 | 122.33 | 124.49 | 124.49 | 0.82% | 999,900 |
| Nov 21, 2025 | 122.36 | 125.98 | 121.06 | 123.48 | 123.48 | -0.46% | 1,878,600 |
| Nov 20, 2025 | 124.16 | 126.50 | 122.58 | 124.05 | 124.05 | 0.41% | 904,871 |
| Nov 19, 2025 | 125.50 | 126.87 | 123.40 | 123.54 | 123.54 | -2.03% | 923,407 |
| Nov 18, 2025 | 124.36 | 129.27 | 123.28 | 126.10 | 126.10 | 2.41% | 1,437,191 |
| Nov 17, 2025 | 125.19 | 126.33 | 122.60 | 123.13 | 123.13 | -1.50% | 1,101,700 |
| Nov 14, 2025 | 127.60 | 128.88 | 124.58 | 125.01 | 125.01 | -2.34% | 1,082,470 |
| Nov 13, 2025 | 129.02 | 133.20 | 127.88 | 128.00 | 128.00 | -1.54% | 1,389,900 |
| Nov 12, 2025 | 130.85 | 133.94 | 127.27 | 130.00 | 130.00 | -1.66% | 1,195,800 |
| Nov 11, 2025 | 132.65 | 136.90 | 131.73 | 132.20 | 132.20 | -0.61% | 1,617,000 |
| Nov 10, 2025 | 136.95 | 137.99 | 128.89 | 133.01 | 133.01 | -2.87% | 1,798,540 |
| Nov 7, 2025 | 137.40 | 140.00 | 134.97 | 136.94 | 136.94 | 1.46% | 2,993,296 |
| Nov 6, 2025 | 123.55 | 134.97 | 123.55 | 134.97 | 134.97 | 10.00% | 2,726,556 |
| Nov 5, 2025 | 120.02 | 123.66 | 120.01 | 122.70 | 122.70 | -0.41% | 1,141,950 |
| Nov 4, 2025 | 127.60 | 128.50 | 121.93 | 123.20 | 123.20 | -3.25% | 1,663,914 |
| Nov 3, 2025 | 131.30 | 131.30 | 124.80 | 127.34 | 127.34 | -4.14% | 2,446,508 |
| Oct 31, 2025 | 138.30 | 138.96 | 129.29 | 132.84 | 132.84 | -3.94% | 2,408,800 |
| Oct 30, 2025 | 142.00 | 143.18 | 136.00 | 138.29 | 138.29 | -3.06% | 2,703,100 |
| Oct 29, 2025 | 143.20 | 144.81 | 136.88 | 142.65 | 142.65 | -2.39% | 3,358,700 |
| Oct 28, 2025 | 143.23 | 150.23 | 143.23 | 146.15 | 146.15 | 0.10% | 2,679,855 |
| Oct 27, 2025 | 136.50 | 146.66 | 135.53 | 146.00 | 146.00 | 8.63% | 3,017,393 |
| Oct 24, 2025 | 132.50 | 136.76 | 132.50 | 134.40 | 134.40 | 1.66% | 2,027,727 |
| Oct 23, 2025 | 137.51 | 138.34 | 131.30 | 132.20 | 132.20 | -5.10% | 1,682,300 |
| Oct 22, 2025 | 133.33 | 141.90 | 132.23 | 139.31 | 139.31 | 3.17% | 2,117,927 |
| Oct 21, 2025 | 136.00 | 139.44 | 133.77 | 135.03 | 135.03 | -0.18% | 2,280,933 |
| Oct 20, 2025 | 140.94 | 140.94 | 134.30 | 135.27 | 135.27 | -2.23% | 2,356,100 |
| Oct 17, 2025 | 139.50 | 146.00 | 137.52 | 138.35 | 138.35 | -0.82% | 2,369,400 |
| Oct 16, 2025 | 132.18 | 146.44 | 132.18 | 139.50 | 139.50 | 4.14% | 3,763,191 |
| Oct 15, 2025 | 127.54 | 135.77 | 124.00 | 133.95 | 133.95 | 5.11% | 2,896,418 |
| Oct 14, 2025 | 140.18 | 143.02 | 127.44 | 127.44 | 127.44 | -10.00% | 3,503,710 |
| Oct 13, 2025 | 133.03 | 143.98 | 131.53 | 141.60 | 141.60 | 0.43% | 3,853,956 |
| Oct 10, 2025 | 134.23 | 142.28 | 132.30 | 141.00 | 141.00 | 2.55% | 4,417,703 |
| Oct 9, 2025 | 128.00 | 137.50 | 127.50 | 137.50 | 137.50 | 10.00% | 3,064,932 |