Zhejiang Jasan Holding Group Co., Ltd. (SHA:603558)
China
· Delayed Price · Currency is CNY 13.32
+0.27 (2.07%)
Apr 29, 2026, 3:00 PM CST
SHA:603558 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 12.87 | 13.39 | 12.86 | 13.32 | 12.97 | 2.07% | 6,922,000 |
| Apr 28, 2026 | 13.15 | 13.25 | 12.99 | 13.05 | 12.71 | -0.76% | 5,214,400 |
| Apr 27, 2026 | 13.33 | 13.50 | 13.01 | 13.15 | 12.80 | -1.87% | 10,026,200 |
| Apr 24, 2026 | 13.56 | 13.93 | 13.35 | 13.40 | 13.05 | -1.98% | 13,071,400 |
| Apr 23, 2026 | 14.11 | 14.11 | 12.80 | 13.67 | 13.31 | -3.73% | 19,809,900 |
| Apr 22, 2026 | 13.56 | 14.27 | 13.55 | 14.20 | 13.83 | 3.73% | 9,670,500 |
| Apr 21, 2026 | 13.52 | 13.78 | 13.39 | 13.69 | 13.33 | 1.18% | 5,934,500 |
| Apr 20, 2026 | 13.73 | 13.73 | 13.32 | 13.53 | 13.17 | -1.38% | 6,300,649 |
| Apr 17, 2026 | 13.79 | 14.19 | 13.71 | 13.72 | 13.36 | -0.44% | 8,468,100 |
| Apr 16, 2026 | 13.38 | 13.89 | 13.35 | 13.78 | 13.42 | 3.45% | 10,796,600 |
| Apr 15, 2026 | 13.58 | 13.58 | 13.29 | 13.32 | 12.97 | -1.48% | 5,403,600 |
| Apr 14, 2026 | 13.66 | 13.72 | 13.40 | 13.52 | 13.16 | -1.02% | 5,495,600 |
| Apr 13, 2026 | 13.42 | 13.84 | 13.33 | 13.66 | 13.30 | 1.71% | 8,848,800 |
| Apr 10, 2026 | 14.10 | 14.10 | 13.35 | 13.43 | 13.08 | -2.96% | 12,143,200 |
| Apr 9, 2026 | 13.95 | 14.38 | 13.81 | 13.84 | 13.48 | 0.73% | 12,240,200 |
| Apr 8, 2026 | 13.76 | 13.80 | 13.43 | 13.74 | 13.38 | 1.85% | 8,084,800 |
| Apr 7, 2026 | 13.17 | 13.56 | 13.13 | 13.49 | 13.14 | 3.21% | 9,260,749 |
| Apr 3, 2026 | 13.81 | 13.85 | 13.04 | 13.07 | 12.73 | -5.29% | 10,590,600 |
| Apr 2, 2026 | 14.14 | 14.21 | 13.67 | 13.80 | 13.44 | -3.70% | 11,143,350 |
| Apr 1, 2026 | 14.60 | 14.86 | 14.12 | 14.33 | 13.95 | -3.04% | 14,683,500 |
| Mar 31, 2026 | 14.09 | 14.91 | 14.00 | 14.78 | 14.39 | 4.75% | 16,716,640 |
| Mar 30, 2026 | 13.58 | 14.20 | 13.48 | 14.11 | 13.74 | 2.02% | 11,106,800 |
| Mar 27, 2026 | 13.75 | 14.10 | 13.63 | 13.83 | 13.47 | -2.61% | 13,250,500 |
| Mar 26, 2026 | 14.83 | 14.93 | 14.20 | 14.20 | 13.83 | -7.79% | 18,828,500 |
| Mar 25, 2026 | 14.20 | 15.64 | 14.06 | 15.40 | 15.00 | 8.07% | 25,275,240 |
| Mar 24, 2026 | 13.90 | 14.77 | 13.80 | 14.25 | 13.88 | 3.41% | 19,390,500 |
| Mar 23, 2026 | 13.53 | 14.20 | 13.21 | 13.78 | 13.42 | -0.22% | 14,745,100 |
| Mar 20, 2026 | 14.20 | 14.39 | 13.62 | 13.81 | 13.45 | -2.13% | 14,928,620 |
| Mar 19, 2026 | 13.67 | 14.54 | 13.57 | 14.11 | 13.74 | 1.07% | 22,130,770 |
| Mar 18, 2026 | 13.66 | 14.00 | 13.14 | 13.96 | 13.59 | -1.06% | 20,757,970 |
| Mar 17, 2026 | 13.13 | 14.33 | 13.08 | 14.11 | 13.74 | 7.38% | 29,391,750 |
| Mar 16, 2026 | 13.10 | 13.66 | 12.84 | 13.14 | 12.79 | 1.15% | 32,301,990 |
| Mar 13, 2026 | 12.39 | 12.99 | 12.39 | 12.99 | 12.65 | 9.99% | 9,771,050 |
| Mar 12, 2026 | 12.11 | 12.16 | 11.78 | 11.81 | 11.50 | -2.48% | 5,128,300 |
| Mar 11, 2026 | 12.02 | 12.12 | 11.84 | 12.11 | 11.79 | 1.17% | 3,883,250 |
| Mar 10, 2026 | 11.75 | 11.98 | 11.75 | 11.97 | 11.66 | 1.96% | 2,421,000 |
| Mar 9, 2026 | 11.78 | 11.94 | 11.68 | 11.74 | 11.43 | -1.18% | 3,716,900 |
| Mar 6, 2026 | 11.47 | 11.95 | 11.40 | 11.88 | 11.57 | 3.57% | 3,457,400 |
| Mar 5, 2026 | 11.59 | 11.63 | 11.43 | 11.47 | 11.17 | 0.88% | 2,724,500 |
| Mar 4, 2026 | 11.65 | 11.74 | 11.33 | 11.37 | 11.07 | -2.49% | 4,534,200 |
| Mar 3, 2026 | 11.87 | 12.03 | 11.60 | 11.66 | 11.35 | -1.77% | 4,831,800 |
| Mar 2, 2026 | 12.00 | 12.12 | 11.84 | 11.87 | 11.56 | -1.90% | 3,949,000 |
| Feb 27, 2026 | 12.08 | 12.17 | 12.05 | 12.10 | 11.78 | - | 2,279,750 |
| Feb 26, 2026 | 12.10 | 12.13 | 12.01 | 12.10 | 11.78 | 0.33% | 1,928,600 |
| Feb 25, 2026 | 12.19 | 12.24 | 12.03 | 12.06 | 11.74 | -1.15% | 2,837,700 |
| Feb 24, 2026 | 11.90 | 12.22 | 11.83 | 12.20 | 11.88 | 3.13% | 3,754,100 |
| Feb 13, 2026 | 12.00 | 12.00 | 11.81 | 11.83 | 11.52 | -1.00% | 2,600,100 |
| Feb 12, 2026 | 12.09 | 12.09 | 11.88 | 11.95 | 11.64 | -0.91% | 3,514,100 |
| Feb 11, 2026 | 12.38 | 12.38 | 12.00 | 12.06 | 11.74 | -2.58% | 6,114,700 |
| Feb 10, 2026 | 12.10 | 12.45 | 11.99 | 12.38 | 12.05 | 2.82% | 5,183,300 |
| Feb 9, 2026 | 12.15 | 12.27 | 12.02 | 12.04 | 11.72 | -0.66% | 4,612,000 |
| Feb 6, 2026 | 12.00 | 12.21 | 11.96 | 12.12 | 11.80 | 0.58% | 3,854,225 |
| Feb 5, 2026 | 11.85 | 12.09 | 11.78 | 12.05 | 11.73 | 1.52% | 4,864,300 |
| Feb 4, 2026 | 11.61 | 11.95 | 11.55 | 11.87 | 11.56 | 2.24% | 5,062,000 |
| Feb 3, 2026 | 11.75 | 11.85 | 11.56 | 11.61 | 11.30 | -0.77% | 4,918,400 |
| Feb 2, 2026 | 11.89 | 12.01 | 11.70 | 11.70 | 11.39 | -1.93% | 5,365,600 |
| Jan 30, 2026 | 11.55 | 12.02 | 11.47 | 11.93 | 11.62 | 4.01% | 7,151,075 |
| Jan 29, 2026 | 11.50 | 11.63 | 11.38 | 11.47 | 11.17 | -0.52% | 4,032,600 |
| Jan 28, 2026 | 11.61 | 11.66 | 11.46 | 11.53 | 11.23 | -0.60% | 3,729,900 |
| Jan 27, 2026 | 11.75 | 11.76 | 11.45 | 11.60 | 11.30 | -1.53% | 5,897,600 |
| Jan 26, 2026 | 11.71 | 11.96 | 11.66 | 11.78 | 11.47 | 0.94% | 4,646,600 |
| Jan 23, 2026 | 11.93 | 12.00 | 11.64 | 11.67 | 11.36 | -2.18% | 5,595,100 |
| Jan 22, 2026 | 11.75 | 11.96 | 11.63 | 11.93 | 11.62 | 1.36% | 4,125,800 |
| Jan 21, 2026 | 11.70 | 11.77 | 11.61 | 11.77 | 11.46 | 1.03% | 4,368,700 |
| Jan 20, 2026 | 11.40 | 11.71 | 11.35 | 11.65 | 11.34 | 2.55% | 5,516,150 |
| Jan 19, 2026 | 11.02 | 11.38 | 11.01 | 11.36 | 11.06 | 2.07% | 4,398,800 |
| Jan 16, 2026 | 11.03 | 11.16 | 10.97 | 11.13 | 10.84 | 1.46% | 4,477,050 |
| Jan 15, 2026 | 10.95 | 11.02 | 10.88 | 10.97 | 10.68 | - | 2,935,000 |
| Jan 14, 2026 | 11.07 | 11.13 | 10.85 | 10.97 | 10.68 | -1.08% | 7,030,149 |
| Jan 13, 2026 | 11.05 | 11.28 | 11.04 | 11.09 | 10.80 | 0.54% | 5,734,950 |
| Jan 12, 2026 | 11.03 | 11.11 | 10.96 | 11.03 | 10.74 | - | 4,632,550 |
| Jan 9, 2026 | 11.14 | 11.16 | 10.97 | 11.03 | 10.74 | -1.25% | 3,448,900 |
| Jan 8, 2026 | 11.08 | 11.19 | 10.94 | 11.17 | 10.88 | 0.90% | 4,752,977 |
| Jan 7, 2026 | 11.29 | 11.29 | 11.02 | 11.07 | 10.78 | -1.69% | 4,395,100 |
| Jan 6, 2026 | 11.27 | 11.38 | 11.22 | 11.26 | 10.96 | 0.18% | 4,008,828 |
| Jan 5, 2026 | 11.24 | 11.33 | 11.21 | 11.24 | 10.94 | 0.09% | 3,893,500 |
| Dec 31, 2025 | 11.24 | 11.34 | 11.15 | 11.23 | 10.93 | -0.44% | 2,499,700 |
| Dec 30, 2025 | 11.27 | 11.42 | 11.21 | 11.28 | 10.98 | 0.09% | 2,938,500 |
| Dec 29, 2025 | 11.39 | 11.40 | 11.23 | 11.27 | 10.97 | -1.14% | 2,760,600 |
| Dec 26, 2025 | 11.41 | 11.45 | 11.30 | 11.40 | 11.10 | -0.09% | 2,679,500 |
| Dec 25, 2025 | 11.38 | 11.48 | 11.38 | 11.41 | 11.11 | 0.26% | 2,274,800 |
| Dec 24, 2025 | 11.38 | 11.47 | 11.34 | 11.38 | 11.08 | 0.26% | 3,355,600 |
| Dec 23, 2025 | 11.61 | 11.67 | 11.30 | 11.35 | 11.05 | -2.83% | 4,772,400 |
| Dec 22, 2025 | 11.83 | 11.94 | 11.65 | 11.68 | 11.37 | -1.18% | 4,417,000 |
| Dec 19, 2025 | 11.89 | 11.97 | 11.75 | 11.82 | 11.51 | -0.59% | 4,639,300 |
| Dec 18, 2025 | 11.56 | 11.93 | 11.55 | 11.89 | 11.58 | 2.41% | 4,416,100 |
| Dec 17, 2025 | 11.37 | 11.66 | 11.32 | 11.61 | 11.30 | 1.75% | 4,089,450 |
| Dec 16, 2025 | 11.46 | 11.53 | 11.35 | 11.41 | 11.11 | -0.44% | 2,869,400 |
| Dec 15, 2025 | 11.30 | 11.54 | 11.25 | 11.46 | 11.16 | 0.70% | 3,334,400 |
| Dec 12, 2025 | 11.35 | 11.63 | 11.28 | 11.38 | 11.08 | 0.44% | 4,402,400 |
| Dec 11, 2025 | 11.55 | 11.58 | 11.33 | 11.33 | 11.03 | -1.90% | 3,053,900 |
| Dec 10, 2025 | 11.48 | 11.65 | 11.43 | 11.55 | 11.25 | 0.61% | 2,461,900 |
| Dec 9, 2025 | 11.53 | 11.64 | 11.41 | 11.48 | 11.18 | -0.17% | 3,204,800 |
| Dec 8, 2025 | 11.60 | 11.63 | 11.41 | 11.50 | 11.20 | -0.61% | 3,381,422 |
| Dec 5, 2025 | 11.66 | 11.66 | 11.48 | 11.57 | 11.27 | -0.52% | 2,904,200 |
| Dec 4, 2025 | 11.62 | 11.77 | 11.50 | 11.63 | 11.32 | -0.17% | 3,667,900 |
| Dec 3, 2025 | 11.60 | 11.70 | 11.54 | 11.65 | 11.34 | 1.13% | 3,537,500 |
| Dec 2, 2025 | 11.50 | 11.68 | 11.40 | 11.52 | 11.22 | -0.09% | 3,788,700 |
| Dec 1, 2025 | 11.48 | 11.62 | 11.43 | 11.53 | 11.23 | 0.96% | 4,029,800 |
| Nov 28, 2025 | 11.33 | 11.44 | 11.23 | 11.42 | 11.12 | 0.35% | 2,705,300 |