Zhejiang Jasan Holding Group Co., Ltd. (SHA:603558)
China
· Delayed Price · Currency is CNY 11.74
-0.14 (-1.18%)
At close: Mar 9, 2026
SHA:603558 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 11.78 | 11.94 | 11.68 | 11.74 | 11.74 | -1.18% | 3,716,900 |
| Mar 6, 2026 | 11.47 | 11.95 | 11.40 | 11.88 | 11.88 | 3.57% | 3,457,400 |
| Mar 5, 2026 | 11.59 | 11.63 | 11.43 | 11.47 | 11.47 | 0.88% | 2,724,500 |
| Mar 4, 2026 | 11.65 | 11.74 | 11.33 | 11.37 | 11.37 | -2.49% | 4,534,200 |
| Mar 3, 2026 | 11.87 | 12.03 | 11.60 | 11.66 | 11.66 | -1.77% | 4,831,800 |
| Mar 2, 2026 | 12.00 | 12.12 | 11.84 | 11.87 | 11.87 | -1.90% | 3,949,000 |
| Feb 27, 2026 | 12.08 | 12.17 | 12.05 | 12.10 | 12.10 | - | 2,279,750 |
| Feb 26, 2026 | 12.10 | 12.13 | 12.01 | 12.10 | 12.10 | 0.33% | 1,928,600 |
| Feb 25, 2026 | 12.19 | 12.24 | 12.03 | 12.06 | 12.06 | -1.15% | 2,837,700 |
| Feb 24, 2026 | 11.90 | 12.22 | 11.83 | 12.20 | 12.20 | 3.13% | 3,754,100 |
| Feb 13, 2026 | 12.00 | 12.00 | 11.81 | 11.83 | 11.83 | -1.00% | 2,600,100 |
| Feb 12, 2026 | 12.09 | 12.09 | 11.88 | 11.95 | 11.95 | -0.91% | 3,514,100 |
| Feb 11, 2026 | 12.38 | 12.38 | 12.00 | 12.06 | 12.06 | -2.58% | 6,114,700 |
| Feb 10, 2026 | 12.10 | 12.45 | 11.99 | 12.38 | 12.38 | 2.82% | 5,183,300 |
| Feb 9, 2026 | 12.15 | 12.27 | 12.02 | 12.04 | 12.04 | -0.66% | 4,612,000 |
| Feb 6, 2026 | 12.00 | 12.21 | 11.96 | 12.12 | 12.12 | 0.58% | 3,854,225 |
| Feb 5, 2026 | 11.85 | 12.09 | 11.78 | 12.05 | 12.05 | 1.52% | 4,864,300 |
| Feb 4, 2026 | 11.61 | 11.95 | 11.55 | 11.87 | 11.87 | 2.24% | 5,062,000 |
| Feb 3, 2026 | 11.75 | 11.85 | 11.56 | 11.61 | 11.61 | -0.77% | 4,918,400 |
| Feb 2, 2026 | 11.89 | 12.01 | 11.70 | 11.70 | 11.70 | -1.93% | 5,365,600 |
| Jan 30, 2026 | 11.55 | 12.02 | 11.47 | 11.93 | 11.93 | 4.01% | 7,151,075 |
| Jan 29, 2026 | 11.50 | 11.63 | 11.38 | 11.47 | 11.47 | -0.52% | 4,032,600 |
| Jan 28, 2026 | 11.61 | 11.66 | 11.46 | 11.53 | 11.53 | -0.60% | 3,729,900 |
| Jan 27, 2026 | 11.75 | 11.76 | 11.45 | 11.60 | 11.60 | -1.53% | 5,897,600 |
| Jan 26, 2026 | 11.71 | 11.96 | 11.66 | 11.78 | 11.78 | 0.94% | 4,646,600 |
| Jan 23, 2026 | 11.93 | 12.00 | 11.64 | 11.67 | 11.67 | -2.18% | 5,595,100 |
| Jan 22, 2026 | 11.75 | 11.96 | 11.63 | 11.93 | 11.93 | 1.36% | 4,125,800 |
| Jan 21, 2026 | 11.70 | 11.77 | 11.61 | 11.77 | 11.77 | 1.03% | 4,368,700 |
| Jan 20, 2026 | 11.40 | 11.71 | 11.35 | 11.65 | 11.65 | 2.55% | 5,516,150 |
| Jan 19, 2026 | 11.02 | 11.38 | 11.01 | 11.36 | 11.36 | 2.07% | 4,398,800 |
| Jan 16, 2026 | 11.03 | 11.16 | 10.97 | 11.13 | 11.13 | 1.46% | 4,477,050 |
| Jan 15, 2026 | 10.95 | 11.02 | 10.88 | 10.97 | 10.97 | - | 2,935,000 |
| Jan 14, 2026 | 11.07 | 11.13 | 10.85 | 10.97 | 10.97 | -1.08% | 7,030,149 |
| Jan 13, 2026 | 11.05 | 11.28 | 11.04 | 11.09 | 11.09 | 0.54% | 5,734,950 |
| Jan 12, 2026 | 11.03 | 11.11 | 10.96 | 11.03 | 11.03 | - | 4,632,550 |
| Jan 9, 2026 | 11.14 | 11.16 | 10.97 | 11.03 | 11.03 | -1.25% | 3,448,900 |
| Jan 8, 2026 | 11.08 | 11.19 | 10.94 | 11.17 | 11.17 | 0.90% | 4,752,977 |
| Jan 7, 2026 | 11.29 | 11.29 | 11.02 | 11.07 | 11.07 | -1.69% | 4,395,100 |
| Jan 6, 2026 | 11.27 | 11.38 | 11.22 | 11.26 | 11.26 | 0.18% | 4,008,828 |
| Jan 5, 2026 | 11.24 | 11.33 | 11.21 | 11.24 | 11.24 | 0.09% | 3,893,500 |
| Dec 31, 2025 | 11.24 | 11.34 | 11.15 | 11.23 | 11.23 | -0.44% | 2,499,700 |
| Dec 30, 2025 | 11.27 | 11.42 | 11.21 | 11.28 | 11.28 | 0.09% | 2,938,500 |
| Dec 29, 2025 | 11.39 | 11.40 | 11.23 | 11.27 | 11.27 | -1.14% | 2,760,600 |
| Dec 26, 2025 | 11.41 | 11.45 | 11.30 | 11.40 | 11.40 | -0.09% | 2,679,500 |
| Dec 25, 2025 | 11.38 | 11.48 | 11.38 | 11.41 | 11.41 | 0.26% | 2,274,800 |
| Dec 24, 2025 | 11.38 | 11.47 | 11.34 | 11.38 | 11.38 | 0.26% | 3,355,600 |
| Dec 23, 2025 | 11.61 | 11.67 | 11.30 | 11.35 | 11.35 | -2.83% | 4,772,400 |
| Dec 22, 2025 | 11.83 | 11.94 | 11.65 | 11.68 | 11.68 | -1.18% | 4,417,000 |
| Dec 19, 2025 | 11.89 | 11.97 | 11.75 | 11.82 | 11.82 | -0.59% | 4,639,300 |
| Dec 18, 2025 | 11.56 | 11.93 | 11.55 | 11.89 | 11.89 | 2.41% | 4,416,100 |
| Dec 17, 2025 | 11.37 | 11.66 | 11.32 | 11.61 | 11.61 | 1.75% | 4,089,450 |
| Dec 16, 2025 | 11.46 | 11.53 | 11.35 | 11.41 | 11.41 | -0.44% | 2,869,400 |
| Dec 15, 2025 | 11.30 | 11.54 | 11.25 | 11.46 | 11.46 | 0.70% | 3,334,400 |
| Dec 12, 2025 | 11.35 | 11.63 | 11.28 | 11.38 | 11.38 | 0.44% | 4,402,400 |
| Dec 11, 2025 | 11.55 | 11.58 | 11.33 | 11.33 | 11.33 | -1.90% | 3,053,900 |
| Dec 10, 2025 | 11.48 | 11.65 | 11.43 | 11.55 | 11.55 | 0.61% | 2,461,900 |
| Dec 9, 2025 | 11.53 | 11.64 | 11.41 | 11.48 | 11.48 | -0.17% | 3,204,800 |
| Dec 8, 2025 | 11.60 | 11.63 | 11.41 | 11.50 | 11.50 | -0.61% | 3,381,422 |
| Dec 5, 2025 | 11.66 | 11.66 | 11.48 | 11.57 | 11.57 | -0.52% | 2,904,200 |
| Dec 4, 2025 | 11.62 | 11.77 | 11.50 | 11.63 | 11.63 | -0.17% | 3,667,900 |
| Dec 3, 2025 | 11.60 | 11.70 | 11.54 | 11.65 | 11.65 | 1.13% | 3,537,500 |
| Dec 2, 2025 | 11.50 | 11.68 | 11.40 | 11.52 | 11.52 | -0.09% | 3,788,700 |
| Dec 1, 2025 | 11.48 | 11.62 | 11.43 | 11.53 | 11.53 | 0.96% | 4,029,800 |
| Nov 28, 2025 | 11.33 | 11.44 | 11.23 | 11.42 | 11.42 | 0.35% | 2,705,300 |
| Nov 27, 2025 | 11.40 | 11.55 | 11.30 | 11.38 | 11.38 | 0.18% | 4,886,905 |
| Nov 26, 2025 | 11.43 | 11.53 | 11.32 | 11.36 | 11.36 | -0.79% | 3,402,200 |
| Nov 25, 2025 | 11.34 | 11.50 | 11.28 | 11.45 | 11.45 | 1.06% | 3,029,751 |
| Nov 24, 2025 | 11.42 | 11.59 | 11.27 | 11.33 | 11.33 | -0.35% | 4,856,600 |
| Nov 21, 2025 | 11.63 | 11.74 | 11.32 | 11.37 | 11.37 | -3.23% | 5,676,900 |
| Nov 20, 2025 | 11.76 | 11.90 | 11.60 | 11.75 | 11.75 | - | 5,120,475 |
| Nov 19, 2025 | 11.92 | 12.07 | 11.67 | 11.75 | 11.75 | -1.76% | 5,792,100 |
| Nov 18, 2025 | 12.08 | 12.11 | 11.90 | 11.96 | 11.96 | -1.16% | 4,801,300 |
| Nov 17, 2025 | 12.05 | 12.19 | 12.00 | 12.10 | 12.10 | 0.83% | 5,184,900 |
| Nov 14, 2025 | 12.19 | 12.32 | 12.00 | 12.00 | 12.00 | -1.80% | 6,249,800 |
| Nov 13, 2025 | 11.95 | 12.27 | 11.91 | 12.22 | 12.22 | 1.83% | 7,249,700 |
| Nov 12, 2025 | 11.75 | 12.09 | 11.73 | 12.00 | 12.00 | 2.21% | 8,505,700 |
| Nov 11, 2025 | 11.93 | 11.93 | 11.69 | 11.74 | 11.74 | -0.68% | 8,147,400 |
| Nov 10, 2025 | 11.99 | 11.99 | 11.70 | 11.82 | 11.82 | -0.08% | 12,414,100 |
| Nov 7, 2025 | 12.00 | 12.27 | 11.82 | 11.83 | 11.83 | -4.60% | 17,894,400 |
| Nov 6, 2025 | 12.76 | 13.50 | 12.11 | 12.40 | 12.40 | -2.75% | 26,135,550 |
| Nov 5, 2025 | 12.20 | 12.78 | 12.00 | 12.75 | 12.75 | 3.41% | 14,289,050 |
| Nov 4, 2025 | 12.01 | 12.46 | 11.92 | 12.33 | 12.33 | 2.07% | 11,274,870 |
| Nov 3, 2025 | 12.10 | 12.20 | 11.87 | 12.08 | 12.08 | -0.17% | 9,468,151 |
| Oct 31, 2025 | 11.37 | 12.25 | 11.31 | 12.10 | 12.10 | 6.42% | 12,138,720 |
| Oct 30, 2025 | 11.28 | 11.68 | 11.23 | 11.37 | 11.37 | 0.44% | 7,966,900 |
| Oct 29, 2025 | 11.38 | 11.55 | 11.10 | 11.32 | 11.32 | -1.74% | 9,809,800 |
| Oct 28, 2025 | 11.10 | 11.53 | 11.05 | 11.52 | 11.52 | 5.40% | 13,163,920 |
| Oct 27, 2025 | 10.88 | 11.01 | 10.75 | 10.93 | 10.93 | 0.46% | 5,007,200 |
| Oct 24, 2025 | 10.72 | 10.90 | 10.71 | 10.88 | 10.88 | 0.93% | 3,920,700 |
| Oct 23, 2025 | 10.63 | 10.84 | 10.57 | 10.78 | 10.78 | 1.79% | 8,126,800 |
| Oct 22, 2025 | 10.72 | 10.91 | 10.56 | 10.59 | 10.59 | -1.21% | 5,086,500 |
| Oct 21, 2025 | 10.54 | 10.74 | 10.49 | 10.72 | 10.72 | 1.71% | 4,790,800 |
| Oct 20, 2025 | 10.78 | 10.84 | 10.50 | 10.54 | 10.54 | -1.03% | 6,940,279 |
| Oct 17, 2025 | 10.49 | 10.74 | 10.40 | 10.65 | 10.65 | 1.53% | 7,354,972 |
| Oct 16, 2025 | 10.38 | 10.75 | 10.37 | 10.49 | 10.49 | 1.35% | 8,931,551 |
| Oct 15, 2025 | 10.17 | 10.36 | 10.13 | 10.35 | 10.35 | 2.48% | 6,225,400 |
| Oct 14, 2025 | 10.10 | 10.20 | 10.08 | 10.10 | 10.10 | 0.40% | 5,285,700 |
| Oct 13, 2025 | 9.95 | 10.07 | 9.87 | 10.06 | 10.06 | -1.37% | 5,016,500 |
| Oct 10, 2025 | 10.05 | 10.21 | 10.00 | 10.20 | 10.20 | 1.49% | 6,743,800 |
| Oct 9, 2025 | 9.97 | 10.11 | 9.92 | 10.05 | 10.05 | 0.90% | 6,274,875 |