Jason Furniture (Hangzhou) Co.,Ltd. (SHA:603816)
China
· Delayed Price · Currency is CNY 29.44
+0.66 (2.29%)
Apr 29, 2026, 2:05 PM CST
SHA:603816 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 28.72 | 29.19 | 28.33 | 28.78 | 28.78 | -0.28% | 7,592,729 |
| Apr 27, 2026 | 29.18 | 29.35 | 28.75 | 28.86 | 28.86 | -0.86% | 5,724,182 |
| Apr 24, 2026 | 30.40 | 30.40 | 29.04 | 29.11 | 29.11 | -3.70% | 10,360,794 |
| Apr 23, 2026 | 30.90 | 31.38 | 30.05 | 30.23 | 30.23 | -0.76% | 6,844,470 |
| Apr 22, 2026 | 31.15 | 31.57 | 30.05 | 30.46 | 30.46 | -2.59% | 7,086,307 |
| Apr 21, 2026 | 31.01 | 31.63 | 31.01 | 31.27 | 31.27 | -0.16% | 4,000,722 |
| Apr 20, 2026 | 31.18 | 31.86 | 31.10 | 31.32 | 31.32 | -0.10% | 6,307,025 |
| Apr 17, 2026 | 30.86 | 31.46 | 30.47 | 31.35 | 31.35 | 2.42% | 5,948,750 |
| Apr 16, 2026 | 30.99 | 31.29 | 30.40 | 30.61 | 30.61 | -0.10% | 6,621,770 |
| Apr 15, 2026 | 30.70 | 31.15 | 30.39 | 30.64 | 30.64 | -0.10% | 6,011,100 |
| Apr 14, 2026 | 30.50 | 31.56 | 29.79 | 30.67 | 30.67 | -0.29% | 8,190,584 |
| Apr 13, 2026 | 32.88 | 32.88 | 29.94 | 30.76 | 30.76 | -6.45% | 13,554,650 |
| Apr 10, 2026 | 33.25 | 33.35 | 32.66 | 32.88 | 32.88 | -1.14% | 5,757,349 |
| Apr 9, 2026 | 33.64 | 33.84 | 32.94 | 33.26 | 33.26 | -2.18% | 5,196,612 |
| Apr 8, 2026 | 33.99 | 34.35 | 33.45 | 34.00 | 34.00 | 1.10% | 6,392,296 |
| Apr 7, 2026 | 33.62 | 34.02 | 33.08 | 33.63 | 33.63 | 0.03% | 3,946,174 |
| Apr 3, 2026 | 33.62 | 34.05 | 33.50 | 33.62 | 33.62 | -1.12% | 2,269,150 |
| Apr 2, 2026 | 33.92 | 34.07 | 32.94 | 34.00 | 34.00 | 0.74% | 4,698,240 |
| Apr 1, 2026 | 33.70 | 34.11 | 33.23 | 33.75 | 33.75 | 1.05% | 4,408,329 |
| Mar 31, 2026 | 34.29 | 34.84 | 33.33 | 33.40 | 33.40 | -2.20% | 3,120,775 |
| Mar 30, 2026 | 33.18 | 34.55 | 32.47 | 34.15 | 34.15 | 1.58% | 6,737,292 |
| Mar 27, 2026 | 33.49 | 34.05 | 33.28 | 33.62 | 33.62 | -0.09% | 3,686,895 |
| Mar 26, 2026 | 33.69 | 34.13 | 33.50 | 33.65 | 33.65 | -0.44% | 2,706,332 |
| Mar 25, 2026 | 33.56 | 34.15 | 33.39 | 33.80 | 33.80 | - | 3,752,012 |
| Mar 24, 2026 | 33.50 | 33.98 | 32.85 | 33.80 | 33.80 | 2.89% | 3,857,997 |
| Mar 23, 2026 | 34.86 | 34.96 | 32.65 | 32.85 | 32.85 | -5.74% | 5,094,303 |
| Mar 20, 2026 | 34.03 | 35.69 | 33.97 | 34.85 | 34.85 | 2.83% | 7,839,142 |
| Mar 19, 2026 | 33.81 | 34.38 | 33.76 | 33.89 | 33.89 | -1.68% | 3,764,390 |
| Mar 18, 2026 | 34.22 | 34.76 | 33.85 | 34.47 | 34.47 | 1.38% | 4,817,895 |
| Mar 17, 2026 | 34.23 | 34.58 | 33.73 | 34.00 | 34.00 | -1.33% | 6,030,645 |
| Mar 16, 2026 | 33.72 | 34.84 | 33.66 | 34.46 | 34.46 | 1.44% | 5,517,646 |
| Mar 13, 2026 | 34.31 | 35.18 | 33.92 | 33.97 | 33.97 | -2.53% | 4,143,763 |
| Mar 12, 2026 | 34.50 | 34.93 | 34.01 | 34.85 | 34.85 | 0.49% | 2,908,876 |
| Mar 11, 2026 | 34.02 | 34.99 | 34.00 | 34.68 | 34.68 | 2.00% | 4,145,568 |
| Mar 10, 2026 | 33.26 | 34.15 | 32.91 | 34.00 | 34.00 | 3.03% | 4,957,448 |
| 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 |