Jahen Household Products Co., Ltd. (SHE:300955)
China
· Delayed Price · Currency is CNY 34.16
+0.06 (0.18%)
Mar 9, 2026, 3:04 PM CST
Jahen Household Products Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 33.93 | 34.35 | 33.37 | 34.16 | 34.16 | 0.18% | 1,738,291 |
| Mar 6, 2026 | 34.30 | 34.33 | 33.53 | 34.10 | 34.10 | 0.95% | 1,232,691 |
| Mar 5, 2026 | 34.00 | 34.59 | 33.73 | 33.78 | 33.78 | 0.96% | 1,372,336 |
| Mar 4, 2026 | 34.00 | 34.26 | 33.33 | 33.46 | 33.46 | -2.02% | 1,938,396 |
| Mar 3, 2026 | 34.18 | 35.74 | 33.95 | 34.15 | 34.15 | 0.32% | 2,752,369 |
| Mar 2, 2026 | 34.68 | 34.94 | 33.90 | 34.04 | 34.04 | -2.80% | 2,130,500 |
| Feb 27, 2026 | 35.40 | 35.59 | 34.80 | 35.02 | 35.02 | -1.13% | 2,674,124 |
| Feb 26, 2026 | 36.96 | 36.96 | 35.25 | 35.42 | 35.42 | -3.96% | 2,454,737 |
| Feb 25, 2026 | 36.46 | 36.88 | 36.12 | 36.88 | 36.88 | 1.40% | 1,230,627 |
| Feb 24, 2026 | 36.61 | 36.65 | 36.10 | 36.37 | 36.37 | 0.41% | 1,004,874 |
| Feb 13, 2026 | 36.62 | 37.16 | 36.15 | 36.22 | 36.22 | -1.07% | 1,672,496 |
| Feb 12, 2026 | 37.03 | 37.48 | 36.40 | 36.61 | 36.61 | -1.11% | 1,894,600 |
| Feb 11, 2026 | 37.27 | 37.43 | 37.00 | 37.02 | 37.02 | -1.07% | 1,289,681 |
| Feb 10, 2026 | 37.44 | 37.95 | 37.03 | 37.42 | 37.42 | 0.27% | 1,572,700 |
| Feb 9, 2026 | 37.50 | 37.60 | 37.03 | 37.32 | 37.32 | 0.54% | 1,262,183 |
| Feb 6, 2026 | 37.03 | 37.75 | 36.80 | 37.12 | 37.12 | -0.78% | 1,281,085 |
| Feb 5, 2026 | 37.13 | 37.99 | 36.83 | 37.41 | 37.41 | 0.75% | 1,470,610 |
| Feb 4, 2026 | 37.85 | 37.85 | 36.70 | 37.13 | 37.13 | -1.35% | 1,662,000 |
| Feb 3, 2026 | 37.16 | 37.68 | 36.50 | 37.64 | 37.64 | 1.54% | 2,321,937 |
| Feb 2, 2026 | 37.93 | 38.50 | 36.97 | 37.07 | 37.07 | -2.27% | 2,041,247 |
| Jan 30, 2026 | 37.57 | 38.52 | 37.57 | 37.93 | 37.93 | 0.40% | 1,801,100 |
| Jan 29, 2026 | 39.00 | 39.00 | 37.50 | 37.78 | 37.78 | -3.79% | 3,609,674 |
| Jan 28, 2026 | 41.55 | 41.78 | 39.09 | 39.27 | 39.27 | -5.31% | 4,301,562 |
| Jan 27, 2026 | 38.80 | 42.49 | 38.50 | 41.47 | 41.47 | 6.88% | 7,393,474 |
| Jan 26, 2026 | 40.48 | 40.48 | 37.95 | 38.80 | 38.80 | -3.15% | 3,760,208 |
| Jan 23, 2026 | 37.21 | 40.79 | 37.00 | 40.06 | 40.06 | 7.69% | 6,187,648 |
| Jan 22, 2026 | 37.70 | 38.35 | 37.00 | 37.20 | 37.20 | -1.30% | 1,901,300 |
| Jan 21, 2026 | 38.55 | 38.80 | 37.43 | 37.69 | 37.69 | -2.13% | 2,454,608 |
| Jan 20, 2026 | 38.72 | 39.88 | 38.10 | 38.51 | 38.51 | -0.54% | 2,569,082 |
| Jan 19, 2026 | 39.00 | 40.20 | 38.60 | 38.72 | 38.72 | -1.65% | 3,687,506 |
| Jan 16, 2026 | 37.99 | 40.90 | 37.99 | 39.37 | 39.37 | 3.44% | 5,883,313 |
| Jan 15, 2026 | 38.62 | 38.85 | 37.31 | 38.06 | 38.06 | -2.21% | 3,862,800 |
| Jan 14, 2026 | 41.41 | 41.73 | 38.84 | 38.92 | 38.92 | -5.37% | 6,828,773 |
| Jan 13, 2026 | 45.08 | 46.00 | 40.82 | 41.13 | 41.13 | -5.88% | 5,961,350 |
| Jan 12, 2026 | 40.08 | 44.49 | 40.08 | 43.70 | 43.70 | 9.55% | 8,082,788 |
| Jan 9, 2026 | 38.84 | 40.43 | 38.61 | 39.89 | 39.89 | 1.68% | 5,758,547 |
| Jan 8, 2026 | 38.92 | 41.29 | 38.28 | 39.23 | 39.23 | 0.41% | 7,384,760 |
| Jan 7, 2026 | 40.10 | 40.92 | 38.29 | 39.07 | 39.07 | -4.96% | 8,183,003 |
| Jan 6, 2026 | 45.56 | 46.66 | 40.01 | 41.11 | 41.11 | -8.91% | 14,118,700 |
| Jan 5, 2026 | 49.81 | 49.81 | 41.90 | 45.13 | 45.13 | 8.72% | 16,354,700 |
| Dec 24, 2025 | 38.99 | 43.45 | 38.61 | 41.51 | 41.51 | 8.32% | 7,925,868 |
| Dec 23, 2025 | 38.47 | 38.60 | 37.88 | 38.32 | 38.32 | 0.60% | 2,192,215 |
| Dec 22, 2025 | 40.26 | 40.34 | 38.01 | 38.09 | 38.09 | -5.58% | 3,944,800 |
| Dec 19, 2025 | 39.81 | 40.50 | 39.18 | 40.34 | 40.34 | 1.87% | 3,710,133 |
| Dec 18, 2025 | 38.80 | 39.98 | 38.38 | 39.60 | 39.60 | 0.76% | 4,934,908 |
| Dec 17, 2025 | 39.39 | 39.99 | 38.38 | 39.30 | 39.30 | 0.08% | 3,990,694 |
| Dec 16, 2025 | 38.22 | 40.88 | 37.83 | 39.27 | 39.27 | 2.21% | 7,495,628 |
| Dec 15, 2025 | 36.22 | 39.98 | 36.16 | 38.42 | 38.42 | 6.13% | 6,754,147 |
| Dec 12, 2025 | 38.00 | 38.31 | 35.80 | 36.20 | 36.20 | -5.61% | 4,597,064 |
| Dec 11, 2025 | 35.50 | 39.88 | 35.50 | 38.35 | 38.35 | 7.97% | 7,291,264 |
| Dec 10, 2025 | 36.66 | 37.00 | 34.58 | 35.52 | 35.52 | -1.33% | 3,886,584 |
| Dec 9, 2025 | 36.98 | 37.13 | 35.58 | 36.00 | 36.00 | -2.91% | 6,458,110 |
| Dec 8, 2025 | 38.50 | 38.80 | 36.20 | 37.08 | 37.08 | -3.71% | 5,603,022 |
| Dec 5, 2025 | 37.50 | 38.97 | 37.12 | 38.51 | 38.51 | 2.64% | 2,729,138 |
| Dec 4, 2025 | 38.00 | 38.20 | 37.09 | 37.52 | 37.52 | -1.75% | 2,193,053 |
| Dec 3, 2025 | 39.39 | 39.84 | 36.66 | 38.19 | 38.19 | -3.19% | 5,303,785 |
| Dec 2, 2025 | 39.22 | 39.85 | 38.70 | 39.45 | 39.45 | 0.79% | 2,515,626 |
| Dec 1, 2025 | 40.17 | 40.28 | 38.45 | 39.14 | 39.14 | -2.83% | 3,823,029 |
| Nov 28, 2025 | 38.50 | 40.35 | 37.56 | 40.28 | 40.28 | 6.45% | 6,707,909 |
| Nov 27, 2025 | 38.46 | 38.46 | 37.37 | 37.84 | 37.84 | - | 1,956,451 |
| Nov 26, 2025 | 38.60 | 38.60 | 37.18 | 37.84 | 37.84 | -2.85% | 3,600,384 |
| Nov 25, 2025 | 36.52 | 39.18 | 36.15 | 38.95 | 38.95 | 6.65% | 4,760,383 |
| Nov 24, 2025 | 38.01 | 38.57 | 35.80 | 36.52 | 36.52 | -5.34% | 2,993,039 |
| Nov 21, 2025 | 37.90 | 39.00 | 37.40 | 38.58 | 38.58 | 0.76% | 4,163,866 |
| Nov 20, 2025 | 38.00 | 38.65 | 37.03 | 38.29 | 38.29 | 1.48% | 2,730,811 |
| Nov 19, 2025 | 38.07 | 38.50 | 36.50 | 37.73 | 37.73 | -2.23% | 4,603,951 |
| Nov 18, 2025 | 39.40 | 41.00 | 37.63 | 38.59 | 38.59 | -0.34% | 4,447,874 |
| Nov 17, 2025 | 39.26 | 41.26 | 36.93 | 38.72 | 38.72 | -3.13% | 5,991,034 |
| Nov 14, 2025 | 39.33 | 40.20 | 38.27 | 39.97 | 39.97 | 0.63% | 5,605,691 |
| Nov 13, 2025 | 39.51 | 39.78 | 38.11 | 39.72 | 39.72 | -0.18% | 6,871,254 |
| Nov 12, 2025 | 37.05 | 40.00 | 37.05 | 39.79 | 39.79 | 6.82% | 11,079,240 |
| Nov 11, 2025 | 36.95 | 38.10 | 35.80 | 37.25 | 37.25 | 1.25% | 4,759,700 |
| Nov 10, 2025 | 35.30 | 37.23 | 34.81 | 36.79 | 36.79 | 5.57% | 3,450,101 |
| Nov 7, 2025 | 36.60 | 36.60 | 34.67 | 34.85 | 34.85 | -4.99% | 3,642,858 |
| Nov 6, 2025 | 37.97 | 37.97 | 36.11 | 36.68 | 36.68 | -3.47% | 3,264,082 |
| Nov 5, 2025 | 36.16 | 38.34 | 35.22 | 38.00 | 38.00 | 6.00% | 5,258,801 |
| Nov 4, 2025 | 35.65 | 36.60 | 34.90 | 35.85 | 35.85 | - | 4,013,511 |
| Nov 3, 2025 | 35.65 | 36.10 | 34.96 | 35.85 | 35.85 | 0.53% | 3,040,892 |
| Oct 31, 2025 | 37.65 | 37.73 | 35.41 | 35.66 | 35.66 | -5.01% | 5,034,300 |
| Oct 30, 2025 | 38.00 | 38.47 | 37.52 | 37.54 | 37.54 | -1.39% | 3,488,900 |
| Oct 29, 2025 | 37.80 | 38.75 | 37.32 | 38.07 | 38.07 | -0.91% | 5,455,818 |
| Oct 28, 2025 | 37.79 | 39.82 | 37.53 | 38.42 | 38.42 | -0.98% | 7,348,967 |
| Oct 27, 2025 | 34.26 | 38.85 | 33.00 | 38.80 | 38.80 | 13.28% | 14,176,990 |
| Oct 24, 2025 | 32.73 | 38.41 | 32.60 | 34.25 | 34.25 | 7.00% | 13,743,560 |
| Oct 23, 2025 | 30.65 | 32.07 | 30.65 | 32.01 | 32.01 | 4.47% | 4,300,062 |
| Oct 22, 2025 | 30.55 | 31.40 | 30.22 | 30.64 | 30.64 | 0.07% | 3,567,932 |
| Oct 21, 2025 | 29.72 | 30.66 | 28.60 | 30.62 | 30.62 | 4.90% | 4,568,996 |
| Oct 20, 2025 | 27.66 | 29.25 | 27.50 | 29.19 | 29.19 | 6.22% | 3,823,458 |
| Oct 17, 2025 | 28.60 | 28.98 | 27.36 | 27.48 | 27.48 | -3.85% | 3,290,044 |
| Oct 16, 2025 | 28.81 | 29.40 | 28.47 | 28.58 | 28.58 | -2.16% | 4,274,985 |
| Oct 15, 2025 | 28.67 | 29.80 | 28.16 | 29.21 | 29.21 | 3.29% | 7,620,542 |
| Oct 14, 2025 | 31.49 | 31.49 | 28.20 | 28.28 | 28.28 | -11.15% | 9,673,154 |
| Oct 13, 2025 | 33.00 | 33.36 | 30.72 | 31.83 | 31.83 | -15.70% | 11,340,720 |
| Oct 10, 2025 | 36.18 | 37.81 | 33.53 | 37.76 | 37.76 | 7.95% | 11,984,830 |
| Oct 9, 2025 | 29.54 | 34.98 | 29.54 | 34.98 | 34.98 | 20.00% | 3,883,400 |
| Sep 30, 2025 | 29.22 | 29.50 | 28.10 | 29.15 | 29.15 | 1.92% | 3,419,300 |
| Sep 29, 2025 | 28.23 | 29.10 | 27.58 | 28.60 | 28.60 | 2.25% | 2,691,400 |
| Sep 26, 2025 | 27.85 | 28.89 | 27.53 | 27.97 | 27.97 | 0.25% | 2,539,200 |
| Sep 25, 2025 | 28.82 | 28.97 | 27.79 | 27.90 | 27.90 | -2.04% | 2,063,100 |
| Sep 24, 2025 | 27.72 | 28.57 | 27.00 | 28.48 | 28.48 | 3.00% | 2,656,900 |