Jason Furniture (Hangzhou) Co.,Ltd. (SHA:603816)
China
· Delayed Price · Currency is CNY 33.00
-0.71 (-2.11%)
At close: Mar 9, 2026
SHA:603816 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 33.33 | 33.35 | 32.40 | 33.00 | 33.00 | -2.11% | 6,412,725 |
| Mar 6, 2026 | 33.33 | 33.96 | 33.27 | 33.71 | 33.71 | 1.14% | 4,723,371 |
| Mar 5, 2026 | 33.97 | 33.99 | 33.21 | 33.33 | 33.33 | -0.51% | 5,144,355 |
| Mar 4, 2026 | 34.29 | 34.99 | 33.42 | 33.50 | 33.50 | -3.62% | 6,820,192 |
| Mar 3, 2026 | 35.27 | 36.13 | 34.60 | 34.76 | 34.76 | -2.77% | 5,538,120 |
| Mar 2, 2026 | 35.43 | 36.25 | 35.20 | 35.75 | 35.75 | -0.03% | 4,380,844 |
| Feb 27, 2026 | 35.90 | 36.23 | 35.55 | 35.76 | 35.76 | -1.00% | 3,481,911 |
| Feb 26, 2026 | 35.68 | 36.47 | 35.08 | 36.12 | 36.12 | 0.89% | 6,730,410 |
| Feb 25, 2026 | 35.51 | 36.41 | 35.11 | 35.80 | 35.80 | 0.85% | 5,908,100 |
| Feb 24, 2026 | 35.58 | 35.59 | 34.32 | 35.50 | 35.50 | 1.31% | 7,204,775 |
| Feb 13, 2026 | 36.48 | 36.66 | 34.90 | 35.04 | 35.04 | -3.79% | 4,914,196 |
| Feb 12, 2026 | 36.75 | 37.56 | 36.30 | 36.42 | 36.42 | -0.90% | 3,389,962 |
| Feb 11, 2026 | 36.83 | 37.59 | 36.25 | 36.75 | 36.75 | 0.38% | 5,333,130 |
| Feb 10, 2026 | 36.20 | 37.05 | 35.52 | 36.61 | 36.61 | 2.06% | 6,883,436 |
| Feb 9, 2026 | 35.93 | 36.30 | 35.00 | 35.87 | 35.87 | 0.84% | 5,575,920 |
| Feb 6, 2026 | 34.71 | 36.69 | 34.17 | 35.57 | 35.57 | 2.45% | 10,694,610 |
| Feb 5, 2026 | 35.48 | 35.70 | 34.31 | 34.72 | 34.72 | -1.45% | 7,093,842 |
| Feb 4, 2026 | 33.61 | 35.42 | 33.29 | 35.23 | 35.23 | 4.82% | 8,606,068 |
| Feb 3, 2026 | 32.81 | 33.89 | 32.67 | 33.61 | 33.61 | 3.96% | 8,468,749 |
| Feb 2, 2026 | 35.07 | 35.19 | 32.00 | 32.33 | 32.33 | -8.67% | 11,848,420 |
| Jan 30, 2026 | 35.24 | 35.62 | 34.02 | 35.40 | 35.40 | 0.40% | 7,954,492 |
| Jan 29, 2026 | 33.61 | 35.69 | 33.55 | 35.26 | 35.26 | 4.41% | 10,565,360 |
| Jan 28, 2026 | 34.01 | 34.25 | 33.22 | 33.77 | 33.77 | -1.05% | 6,700,036 |
| Jan 27, 2026 | 34.41 | 34.69 | 33.88 | 34.13 | 34.13 | -0.99% | 4,225,716 |
| Jan 26, 2026 | 34.39 | 35.08 | 33.81 | 34.47 | 34.47 | 0.20% | 6,479,245 |
| Jan 23, 2026 | 34.81 | 34.81 | 33.85 | 34.40 | 34.40 | -0.98% | 6,457,735 |
| Jan 22, 2026 | 33.78 | 35.14 | 33.63 | 34.74 | 34.74 | 2.81% | 8,067,005 |
| Jan 21, 2026 | 33.76 | 34.07 | 33.10 | 33.79 | 33.79 | -0.03% | 7,766,879 |
| Jan 20, 2026 | 31.47 | 33.98 | 31.37 | 33.80 | 33.80 | 7.81% | 14,117,950 |
| Jan 19, 2026 | 31.01 | 31.70 | 30.92 | 31.35 | 31.35 | 0.80% | 4,048,044 |
| Jan 16, 2026 | 31.38 | 31.50 | 30.87 | 31.10 | 31.10 | -0.51% | 3,720,669 |
| Jan 15, 2026 | 31.01 | 31.66 | 30.93 | 31.26 | 31.26 | 0.22% | 4,521,374 |
| Jan 14, 2026 | 31.20 | 31.38 | 30.57 | 31.19 | 31.19 | -0.13% | 7,090,968 |
| Jan 13, 2026 | 31.13 | 31.83 | 31.01 | 31.23 | 31.23 | 0.32% | 6,462,324 |
| Jan 12, 2026 | 31.20 | 31.34 | 30.85 | 31.13 | 31.13 | -1.17% | 7,049,653 |
| Jan 9, 2026 | 31.63 | 31.68 | 30.79 | 31.50 | 31.50 | -0.63% | 6,390,663 |
| Jan 8, 2026 | 31.62 | 31.95 | 31.21 | 31.70 | 31.70 | - | 4,238,804 |
| Jan 7, 2026 | 32.00 | 32.15 | 31.70 | 31.70 | 31.70 | -0.84% | 3,599,990 |
| Jan 6, 2026 | 31.87 | 32.07 | 31.62 | 31.97 | 31.97 | 0.31% | 6,280,595 |
| Jan 5, 2026 | 31.33 | 32.30 | 31.30 | 31.87 | 31.87 | 3.68% | 7,882,562 |
| Dec 31, 2025 | 30.70 | 30.98 | 30.40 | 30.74 | 30.74 | -0.36% | 4,492,589 |
| Dec 30, 2025 | 30.73 | 31.05 | 30.70 | 30.85 | 30.85 | 0.39% | 3,969,945 |
| Dec 29, 2025 | 30.68 | 31.24 | 30.39 | 30.73 | 30.73 | -0.55% | 4,583,800 |
| Dec 26, 2025 | 30.94 | 31.23 | 30.70 | 30.90 | 30.90 | -0.26% | 5,323,190 |
| Dec 25, 2025 | 30.65 | 31.04 | 30.55 | 30.98 | 30.98 | 0.85% | 3,244,406 |
| Dec 24, 2025 | 30.74 | 30.97 | 30.55 | 30.72 | 30.72 | -0.52% | 2,945,194 |
| Dec 23, 2025 | 30.73 | 31.13 | 30.30 | 30.88 | 30.88 | 0.49% | 4,638,891 |
| Dec 22, 2025 | 31.39 | 31.46 | 30.59 | 30.73 | 30.73 | -1.70% | 5,067,388 |
| Dec 19, 2025 | 30.46 | 31.38 | 30.28 | 31.26 | 31.26 | 2.26% | 5,837,060 |
| Dec 18, 2025 | 30.77 | 30.87 | 30.26 | 30.57 | 30.57 | -0.78% | 4,897,726 |
| Dec 17, 2025 | 30.24 | 31.00 | 29.76 | 30.81 | 30.81 | 1.72% | 5,430,797 |
| Dec 16, 2025 | 29.80 | 30.56 | 29.64 | 30.29 | 30.29 | 1.99% | 5,361,316 |
| Dec 15, 2025 | 29.55 | 30.06 | 29.22 | 29.70 | 29.70 | 0.58% | 6,202,887 |
| Dec 12, 2025 | 29.41 | 29.66 | 29.17 | 29.53 | 29.53 | 0.41% | 4,677,761 |
| Dec 11, 2025 | 29.64 | 29.79 | 29.33 | 29.41 | 29.41 | -0.68% | 4,013,037 |
| Dec 10, 2025 | 29.74 | 29.86 | 28.90 | 29.61 | 29.61 | -0.60% | 8,857,334 |
| Dec 9, 2025 | 30.35 | 30.78 | 29.71 | 29.79 | 29.79 | -1.78% | 5,947,404 |
| Dec 8, 2025 | 30.97 | 31.15 | 30.22 | 30.33 | 30.33 | -2.10% | 5,722,950 |
| Dec 5, 2025 | 31.47 | 31.47 | 30.63 | 30.98 | 30.98 | -1.56% | 5,094,258 |
| Dec 4, 2025 | 31.91 | 32.04 | 31.23 | 31.47 | 31.47 | -1.07% | 4,738,893 |
| Dec 3, 2025 | 32.31 | 32.55 | 31.45 | 31.81 | 31.81 | -1.55% | 6,729,182 |
| Dec 2, 2025 | 32.32 | 32.96 | 31.90 | 32.31 | 32.31 | -0.22% | 6,487,080 |
| Dec 1, 2025 | 31.86 | 32.89 | 31.63 | 32.38 | 32.38 | 2.37% | 8,583,077 |
| Nov 28, 2025 | 31.11 | 31.86 | 30.91 | 31.63 | 31.63 | 1.38% | 6,650,786 |
| Nov 27, 2025 | 31.30 | 31.52 | 30.70 | 31.20 | 31.20 | 0.06% | 4,841,451 |
| Nov 26, 2025 | 31.07 | 31.27 | 30.58 | 31.18 | 31.18 | 1.43% | 6,036,480 |
| Nov 25, 2025 | 30.20 | 31.06 | 30.20 | 30.74 | 30.74 | 1.79% | 5,178,286 |
| Nov 24, 2025 | 30.27 | 30.81 | 30.15 | 30.20 | 30.20 | -0.26% | 5,788,405 |
| Nov 21, 2025 | 30.87 | 31.18 | 30.15 | 30.28 | 30.28 | -2.01% | 8,262,708 |
| Nov 20, 2025 | 30.25 | 31.43 | 30.11 | 30.90 | 30.90 | 2.66% | 9,497,137 |
| Nov 19, 2025 | 30.62 | 30.62 | 29.88 | 30.10 | 30.10 | -1.54% | 4,522,458 |
| Nov 18, 2025 | 30.37 | 30.63 | 30.11 | 30.57 | 30.57 | 0.43% | 3,435,426 |
| Nov 17, 2025 | 30.78 | 30.79 | 30.18 | 30.44 | 30.44 | -1.10% | 3,911,900 |
| Nov 14, 2025 | 30.48 | 31.07 | 30.48 | 30.78 | 30.78 | 0.75% | 3,814,005 |
| Nov 13, 2025 | 30.43 | 30.76 | 29.88 | 30.55 | 30.55 | 0.73% | 5,666,630 |
| Nov 12, 2025 | 29.77 | 30.55 | 29.77 | 30.33 | 30.33 | 1.40% | 5,441,059 |
| Nov 11, 2025 | 30.90 | 30.98 | 29.60 | 29.91 | 29.91 | -3.48% | 7,113,691 |
| Nov 10, 2025 | 30.48 | 31.00 | 30.27 | 30.99 | 30.99 | 1.84% | 4,759,906 |
| Nov 7, 2025 | 30.45 | 30.68 | 30.30 | 30.43 | 30.43 | -0.16% | 2,941,659 |
| Nov 6, 2025 | 30.31 | 30.80 | 30.31 | 30.48 | 30.48 | 0.16% | 3,211,308 |
| Nov 5, 2025 | 30.34 | 30.67 | 30.11 | 30.43 | 30.43 | 0.53% | 3,009,439 |
| Nov 4, 2025 | 30.61 | 31.00 | 30.10 | 30.27 | 30.27 | -1.59% | 4,461,938 |
| Nov 3, 2025 | 30.90 | 31.07 | 30.33 | 30.76 | 30.76 | -0.16% | 4,181,117 |
| Oct 31, 2025 | 30.27 | 31.08 | 30.21 | 30.81 | 30.81 | 1.75% | 4,825,154 |
| Oct 30, 2025 | 31.20 | 31.20 | 30.12 | 30.28 | 30.28 | -2.95% | 6,403,470 |
| Oct 29, 2025 | 30.50 | 31.30 | 29.95 | 31.20 | 31.20 | 2.26% | 5,377,974 |
| Oct 28, 2025 | 30.92 | 31.58 | 30.40 | 30.51 | 30.51 | 0.07% | 4,658,636 |
| Oct 27, 2025 | 30.31 | 30.75 | 30.19 | 30.49 | 30.49 | 1.09% | 3,863,600 |
| Oct 24, 2025 | 30.38 | 30.60 | 29.82 | 30.16 | 30.16 | -0.63% | 3,642,010 |
| Oct 23, 2025 | 30.40 | 30.50 | 29.80 | 30.35 | 30.35 | -0.16% | 2,825,900 |
| Oct 22, 2025 | 29.66 | 30.73 | 29.57 | 30.40 | 30.40 | 2.36% | 5,700,177 |
| Oct 21, 2025 | 29.80 | 30.12 | 29.55 | 29.70 | 29.70 | 0.07% | 3,588,139 |
| Oct 20, 2025 | 30.39 | 30.39 | 29.54 | 29.68 | 29.68 | -1.79% | 4,765,692 |
| Oct 17, 2025 | 30.19 | 30.77 | 30.11 | 30.22 | 30.22 | -0.56% | 3,233,733 |
| Oct 16, 2025 | 30.90 | 31.06 | 30.29 | 30.39 | 30.39 | -1.65% | 3,182,222 |
| Oct 15, 2025 | 30.03 | 31.22 | 29.92 | 30.90 | 30.90 | 2.86% | 5,267,650 |
| Oct 14, 2025 | 29.96 | 30.59 | 29.72 | 30.04 | 30.04 | 0.27% | 4,738,176 |
| Oct 13, 2025 | 29.47 | 30.39 | 29.30 | 29.96 | 29.96 | -0.43% | 5,426,130 |
| Oct 10, 2025 | 29.90 | 30.50 | 29.71 | 30.09 | 30.09 | 0.10% | 3,738,500 |
| Oct 9, 2025 | 30.32 | 30.39 | 29.01 | 30.06 | 30.06 | -0.36% | 6,342,649 |