Skip to main content
Jason Furniture (Hangzhou) Co.,Ltd. (SHA:603816)
China flag China · Delayed Price · Currency is CNY
30.98
-0.49 (-1.56%)
Dec 5, 2025, 3:00 PM CST

SHA:603816 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202531.4731.4730.6330.9830.98-1.56%5,094,258
Dec 4, 202531.9132.0431.2331.4731.47-1.07%4,738,893
Dec 3, 202532.3132.5531.4531.8131.81-1.55%6,729,182
Dec 2, 202532.3232.9631.9032.3132.31-0.22%6,487,080
Dec 1, 202531.8632.8931.6332.3832.382.37%8,583,077
Nov 28, 202531.1131.8630.9131.6331.631.38%6,650,786
Nov 27, 202531.3031.5230.7031.2031.200.06%4,841,451
Nov 26, 202531.0731.2730.5831.1831.181.43%6,036,480
Nov 25, 202530.2031.0630.2030.7430.741.79%5,178,286
Nov 24, 202530.2730.8130.1530.2030.20-0.26%5,788,405
Nov 21, 202530.8731.1830.1530.2830.28-2.01%8,262,708
Nov 20, 202530.2531.4330.1130.9030.902.66%9,497,137
Nov 19, 202530.6230.6229.8830.1030.10-1.54%4,522,458
Nov 18, 202530.3730.6330.1130.5730.570.43%3,435,426
Nov 17, 202530.7830.7930.1830.4430.44-1.10%3,911,900
Nov 14, 202530.4831.0730.4830.7830.780.75%3,814,005
Nov 13, 202530.4330.7629.8830.5530.550.73%5,666,630
Nov 12, 202529.7730.5529.7730.3330.331.40%5,441,059
Nov 11, 202530.9030.9829.6029.9129.91-3.48%7,113,691
Nov 10, 202530.4831.0030.2730.9930.991.84%4,759,906
Nov 7, 202530.4530.6830.3030.4330.43-0.16%2,941,659
Nov 6, 202530.3130.8030.3130.4830.480.16%3,211,308
Nov 5, 202530.3430.6730.1130.4330.430.53%3,009,439
Nov 4, 202530.6131.0030.1030.2730.27-1.59%4,461,938
Nov 3, 202530.9031.0730.3330.7630.76-0.16%4,181,117
Oct 31, 202530.2731.0830.2130.8130.811.75%4,825,154
Oct 30, 202531.2031.2030.1230.2830.28-2.95%6,403,470
Oct 29, 202530.5031.3029.9531.2031.202.26%5,377,974
Oct 28, 202530.9231.5830.4030.5130.510.07%4,658,636
Oct 27, 202530.3130.7530.1930.4930.491.09%3,863,600
Oct 24, 202530.3830.6029.8230.1630.16-0.63%3,642,010
Oct 23, 202530.4030.5029.8030.3530.35-0.16%2,825,900
Oct 22, 202529.6630.7329.5730.4030.402.36%5,700,177
Oct 21, 202529.8030.1229.5529.7029.700.07%3,588,139
Oct 20, 202530.3930.3929.5429.6829.68-1.79%4,765,692
Oct 17, 202530.1930.7730.1130.2230.22-0.56%3,233,733
Oct 16, 202530.9031.0630.2930.3930.39-1.65%3,182,222
Oct 15, 202530.0331.2229.9230.9030.902.86%5,267,650
Oct 14, 202529.9630.5929.7230.0430.040.27%4,738,176
Oct 13, 202529.4730.3929.3029.9629.96-0.43%5,426,130
Oct 10, 202529.9030.5029.7130.0930.090.10%3,738,500
Oct 9, 202530.3230.3929.0130.0630.06-0.36%6,342,649
Sep 30, 202529.5930.3729.4030.1730.171.93%5,141,840
Sep 29, 202530.3730.3729.4829.6029.60-2.41%6,539,016
Sep 26, 202530.2030.5529.4030.3330.33-1.14%8,021,465
Sep 25, 202530.8531.4630.4230.6830.68-0.68%4,358,958
Sep 24, 202530.9932.0030.8030.8930.89-0.52%4,757,689
Sep 23, 202530.7231.1730.2531.0531.051.11%4,208,994
Sep 22, 202531.6031.6730.3030.7130.71-2.60%6,356,985
Sep 19, 202530.3032.2130.2631.5331.534.03%8,662,658
Sep 18, 202531.1331.4630.1230.3130.31-2.54%4,473,589
Sep 17, 202530.3331.7530.1031.1031.102.30%5,954,643
Sep 16, 202530.1730.8929.8630.4030.401.16%5,784,312
Sep 15, 202530.0030.3029.8730.0530.05-0.27%5,163,279
Sep 12, 202530.8530.9030.1030.1330.13-2.30%4,853,631
Sep 11, 202530.6131.0530.5130.8430.840.13%6,064,934
Sep 10, 202531.2331.4030.7030.8030.80-2.28%7,052,095
Sep 9, 202530.1531.7529.9531.5231.524.47%10,970,530
Sep 8, 202529.6030.2029.2030.1730.172.31%6,596,738
Sep 5, 202529.1830.0829.0129.4929.490.99%6,017,690
Sep 4, 202528.6229.3728.4029.2029.201.85%7,171,618
Sep 3, 202528.8029.1728.6128.6728.67-0.73%3,422,582
Sep 2, 202528.6929.0728.4328.8828.880.59%5,773,087
Sep 1, 202529.3829.3828.5528.7128.71-1.68%5,918,680
Aug 29, 202529.0229.5728.7629.2029.200.03%6,180,152
Aug 28, 202528.9829.6128.5029.1929.190.48%6,855,902
Aug 27, 202529.6330.0129.0129.0529.05-1.86%6,209,830
Aug 26, 202529.4930.2529.3929.6029.600.10%7,202,875
Aug 25, 202528.5529.9228.2729.5729.573.03%10,865,250
Aug 22, 202528.6528.8628.3228.7028.700.17%7,995,656
Aug 21, 202528.1129.3728.1128.6528.651.92%11,107,270
Aug 20, 202527.1528.1127.0128.1128.112.97%8,154,346
Aug 19, 202527.2527.4427.1527.3027.300.18%3,241,138
Aug 18, 202527.4827.6127.1327.2527.25-0.22%5,478,411
Aug 15, 202527.0627.7527.0027.3127.311.00%5,599,168
Aug 14, 202527.1027.5026.8127.0427.040.04%5,095,730
Aug 13, 202527.0327.2826.8027.0327.030.04%5,173,184
Aug 12, 202526.4027.2826.3927.0227.022.12%8,204,054
Aug 11, 202525.9826.6325.9826.4626.461.57%4,225,661
Aug 8, 202525.8726.3925.8426.0526.050.58%4,374,632
Aug 7, 202525.9226.2825.8025.9025.90-0.08%2,463,230
Aug 6, 202525.8926.1325.7125.9225.92-0.04%2,839,934
Aug 5, 202525.6026.2525.5625.9325.930.93%3,230,285
Aug 4, 202525.3625.7625.2225.6925.690.78%3,786,174
Aug 1, 202525.3125.5725.2825.4925.490.35%3,188,464
Jul 31, 202526.0326.2025.3025.4025.40-2.83%6,201,120
Jul 30, 202525.9126.3925.8926.1426.140.46%3,927,202
Jul 29, 202526.0426.1125.6426.0226.02-0.15%5,582,057
Jul 28, 202526.3126.5525.9826.0626.06-0.87%5,008,960
Jul 25, 202526.1026.8526.0026.2926.291.08%7,027,850
Jul 24, 202525.9526.1125.7026.0126.010.27%5,952,969
Jul 23, 202525.5726.3625.5025.9425.941.73%9,315,640
Jul 22, 202524.6825.6324.6725.5025.503.16%9,560,195
Jul 21, 202524.7224.8524.5524.7224.72-0.28%4,850,762
Jul 18, 202524.8024.9824.6124.7924.790.16%2,684,825
Jul 17, 202524.8324.9624.5724.7524.75-0.28%3,076,204
Jul 16, 202524.5025.0024.5024.8224.821.18%3,911,880
Jul 15, 202524.9925.1024.5024.5324.53-1.84%4,731,307
Jul 14, 202525.2125.2424.8624.9924.99-0.95%3,603,265
Jul 11, 202525.1525.5025.1525.2325.230.20%4,237,253