Skip to main content
JHT Design Co.,Ltd. (SHA:603061)
China flag China · Delayed Price · Currency is CNY
252.61
-14.29 (-5.35%)
At close: Apr 29, 2026

JHT Design Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 2026262.38268.00248.89252.61252.61-5.35%3,394,239
Apr 28, 2026250.21275.00246.05266.90266.904.52%3,899,860
Apr 27, 2026248.80255.97239.00255.35255.352.72%4,344,405
Apr 24, 2026244.44258.00244.44248.59248.590.87%3,325,867
Apr 23, 2026247.76253.20243.60246.44246.44-1.38%2,509,200
Apr 22, 2026248.50250.88241.50249.89249.891.03%2,801,726
Apr 21, 2026240.00249.89237.30247.35247.352.73%3,192,582
Apr 20, 2026245.00248.80236.86240.78240.78-1.28%3,663,005
Apr 17, 2026250.90251.89239.01243.90243.90-0.85%4,154,005
Apr 16, 2026231.64252.84220.10245.98245.986.90%5,276,000
Apr 15, 2026239.99240.69228.81230.11229.85-1.33%3,256,376
Apr 14, 2026212.41233.20210.50233.20232.9310.00%3,580,916
Apr 13, 2026210.01215.15206.21212.00211.76-0.35%2,885,644
Apr 10, 2026217.17219.65208.62212.75212.51-2.12%4,147,483
Apr 9, 2026190.72218.10188.69217.37217.129.63%6,248,848
Apr 8, 2026190.35199.99186.83198.28198.057.89%3,364,724
Apr 7, 2026181.60186.22181.38183.77183.561.20%1,597,609
Apr 3, 2026186.46189.97179.77181.60181.39-3.19%2,244,309
Apr 2, 2026191.46191.57184.17187.59187.37-2.47%2,181,524
Apr 1, 2026193.05204.83187.63192.33192.113.16%4,762,616
Mar 31, 2026198.76200.00182.99186.43186.22-5.04%4,553,141
Mar 30, 2026175.86196.32174.11196.32196.1010.00%3,532,341
Mar 27, 2026174.14181.14170.35178.48178.270.78%2,898,839
Mar 26, 2026172.68185.37171.45177.10176.892.19%4,438,736
Mar 25, 2026164.68173.71163.79173.31173.116.56%3,052,032
Mar 24, 2026158.53164.52153.79162.64162.464.63%2,055,229
Mar 23, 2026163.80165.52154.08155.45155.27-7.47%1,935,894
Mar 20, 2026170.90173.78166.16168.00167.81-1.40%1,806,844
Mar 19, 2026169.64175.03167.37170.38170.19-0.98%2,100,469
Mar 18, 2026167.59174.41166.49172.07171.873.56%1,850,779
Mar 17, 2026169.43170.72165.72166.16165.97-1.93%1,463,049
Mar 16, 2026161.79171.41160.08169.43169.234.54%3,351,964
Mar 13, 2026163.46166.59162.08162.08161.89-2.43%2,361,034
Mar 12, 2026165.67172.73164.15166.11165.92-1.39%4,739,614
Mar 11, 2026189.26189.43168.46168.46168.26-10.00%6,684,789
Mar 10, 2026186.21190.26182.97187.17186.962.31%2,254,169
Mar 9, 2026181.72187.59178.50182.95182.74-1.22%2,954,809
Mar 6, 2026181.85188.40181.85185.21185.000.17%2,090,899
Mar 5, 2026180.69188.78179.48184.89184.684.58%2,946,628
Mar 4, 2026175.87181.23175.09176.79176.59-1.25%1,854,549
Mar 3, 2026184.85194.36177.26179.03178.83-5.75%2,748,848
Mar 2, 2026185.52196.15185.26189.96189.740.60%2,612,029
Feb 27, 2026186.19190.35182.55188.82188.61-0.73%2,213,714
Feb 26, 2026184.41193.48182.07190.21189.993.03%2,722,374
Feb 25, 2026180.50187.59176.27184.61184.402.48%3,145,267
Feb 24, 2026183.45187.59179.86180.14179.93-2.94%2,297,400
Feb 13, 2026185.99190.99184.21185.59185.37-0.88%2,547,794
Feb 12, 2026186.37194.10186.37187.24187.031.72%3,520,164
Feb 11, 2026189.60194.18183.94184.07183.86-4.27%3,777,168
Feb 10, 2026190.99195.63186.48192.28192.060.62%2,842,166
Feb 9, 2026195.54195.93185.46191.09190.87-1.04%3,975,174
Feb 6, 2026199.00203.70186.21193.10192.88-5.89%5,089,110
Feb 5, 2026192.28208.12192.28205.19204.954.31%4,497,856
Feb 4, 2026188.28197.93188.25196.72196.491.70%2,923,494
Feb 3, 2026196.55197.92185.77193.42193.201.89%4,602,303
Feb 2, 2026201.13203.46189.67189.84189.63-8.45%5,074,049
Jan 30, 2026206.13219.92205.97207.37207.13-0.99%4,566,339
Jan 29, 2026205.52219.07203.46209.44209.201.40%5,254,947
Jan 28, 2026202.01208.97193.10206.55206.327.19%5,770,132
Jan 27, 2026173.06192.69173.06192.69192.4710.00%4,547,493
Jan 26, 2026191.78194.40174.50175.17174.97-8.83%6,193,971
Jan 23, 2026181.80194.40180.69192.14191.925.53%5,054,264
Jan 22, 2026186.21189.88177.99182.07181.86-2.68%4,875,469
Jan 21, 2026176.06190.35169.52187.09186.883.89%6,461,630
Jan 20, 2026161.07182.77160.62180.09179.886.99%6,706,748
Jan 19, 2026157.85168.32155.10168.32168.1310.00%6,483,858
Jan 16, 2026141.03153.01138.17153.01152.8410.00%5,501,814
Jan 15, 2026141.96142.76132.79139.10138.950.85%5,077,174
Jan 14, 2026132.38140.68132.38137.93137.774.65%3,777,640
Jan 13, 2026128.48137.37124.14131.81131.661.34%4,310,994
Jan 12, 2026131.30133.77127.03130.07129.920.82%5,063,982
Jan 9, 2026124.20133.31124.20129.01128.863.35%5,416,609
Jan 8, 2026116.33129.10116.33124.83124.694.37%6,989,479
Jan 7, 2026117.93122.76113.80119.60119.462.08%8,040,173
Jan 6, 2026111.82117.16111.72117.16117.0310.00%4,086,543
Jan 5, 202698.48106.5198.25106.51106.3910.00%4,586,639
Dec 31, 202596.6398.9594.9796.8396.721.00%1,858,375
Dec 30, 202596.6298.9795.7295.8795.76-1.16%1,234,453
Dec 29, 202597.7198.4096.2896.9996.88-0.96%1,040,229
Dec 26, 2025100.35101.1296.8597.9397.82-3.08%1,973,449
Dec 25, 202599.37102.3498.85101.05100.931.27%1,757,544
Dec 24, 202598.21101.1897.3099.7899.672.20%2,561,569
Dec 23, 202598.62100.3297.1697.6397.52-0.59%1,637,005
Dec 22, 202594.14100.3593.8098.2198.104.44%4,056,793
Dec 19, 202595.7495.7491.9294.0393.92-0.41%1,918,204
Dec 18, 202590.3597.5290.2194.4194.314.07%3,099,229
Dec 17, 202591.0492.9688.0790.7290.62-2,350,277
Dec 16, 202592.0793.2488.9790.7290.62-1.58%1,637,194
Dec 15, 202591.4194.0690.3592.1892.070.10%1,260,484
Dec 12, 202591.6492.8688.9092.0891.980.61%2,093,364
Dec 11, 202593.9393.9691.0391.5291.42-2.30%1,005,574
Dec 10, 202593.1993.7990.9793.6893.570.58%1,463,194
Dec 9, 202594.3296.1092.7093.1493.03-1.19%1,856,772
Dec 8, 202592.4295.5290.9594.2694.151.97%2,785,449
Dec 5, 202592.4193.5190.1092.4392.33-0.42%1,891,814
Dec 4, 202587.5995.7286.7692.8392.725.50%4,358,728
Dec 3, 202586.2989.1386.2987.9987.891.71%1,617,184
Dec 2, 202586.3887.7285.5286.5186.41-0.09%1,024,424
Dec 1, 202587.0387.1384.8386.5986.49-0.39%1,560,634
Nov 28, 202584.5088.1084.4886.9286.832.24%1,661,699