Jahen Household Products Co., Ltd. (SHE:300955)
China
· Delayed Price · Currency is CNY 36.43
-1.01 (-2.70%)
Apr 29, 2026, 3:04 PM CST
Jahen Household Products Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 37.00 | 37.62 | 36.60 | 36.65 | - | -2.11% | 1,374,750 |
| Apr 28, 2026 | 37.54 | 38.63 | 36.54 | 37.44 | 37.44 | -1.47% | 4,001,660 |
| Apr 27, 2026 | 36.45 | 38.00 | 35.38 | 38.00 | 38.00 | 4.11% | 3,582,638 |
| Apr 24, 2026 | 37.00 | 38.88 | 36.00 | 36.50 | 36.50 | -1.27% | 2,132,393 |
| Apr 23, 2026 | 38.40 | 38.59 | 36.71 | 36.97 | 36.97 | -3.14% | 1,972,630 |
| Apr 22, 2026 | 37.64 | 38.88 | 37.03 | 38.17 | 38.17 | 1.44% | 2,471,010 |
| Apr 21, 2026 | 39.80 | 39.80 | 37.33 | 37.63 | 37.63 | -5.50% | 3,140,330 |
| Apr 20, 2026 | 37.73 | 39.88 | 37.70 | 39.82 | 39.82 | 3.72% | 3,030,476 |
| Apr 17, 2026 | 37.74 | 38.53 | 37.74 | 38.39 | 38.39 | 1.48% | 2,409,600 |
| Apr 16, 2026 | 37.82 | 38.28 | 37.37 | 37.83 | 37.83 | 0.03% | 1,932,353 |
| Apr 15, 2026 | 37.74 | 38.39 | 37.28 | 37.82 | 37.82 | 0.96% | 2,105,607 |
| Apr 14, 2026 | 36.80 | 37.49 | 35.80 | 37.46 | 37.46 | 1.93% | 2,324,000 |
| Apr 13, 2026 | 36.00 | 36.95 | 35.43 | 36.75 | 36.75 | 1.80% | 2,281,391 |
| Apr 10, 2026 | 36.81 | 36.99 | 36.02 | 36.10 | 36.10 | -0.93% | 1,862,397 |
| Apr 9, 2026 | 37.30 | 37.49 | 36.39 | 36.44 | 36.44 | -1.73% | 2,071,400 |
| Apr 8, 2026 | 37.50 | 38.49 | 36.81 | 37.08 | 37.08 | 0.95% | 3,255,964 |
| Apr 7, 2026 | 38.80 | 39.34 | 35.40 | 36.73 | 36.73 | -3.44% | 3,566,486 |
| Apr 3, 2026 | 39.02 | 39.75 | 37.68 | 38.04 | 38.04 | -2.46% | 3,225,800 |
| Apr 2, 2026 | 38.19 | 39.67 | 37.85 | 39.00 | 39.00 | 1.99% | 4,999,522 |
| Apr 1, 2026 | 38.50 | 39.10 | 36.72 | 38.24 | 38.24 | 2.63% | 4,635,657 |
| Mar 31, 2026 | 36.20 | 37.80 | 35.80 | 37.26 | 37.26 | 2.19% | 3,161,900 |
| Mar 30, 2026 | 35.21 | 36.52 | 34.32 | 36.46 | 36.46 | 3.11% | 3,042,349 |
| Mar 27, 2026 | 34.17 | 36.86 | 33.21 | 35.36 | 35.36 | 3.45% | 4,779,050 |
| Mar 26, 2026 | 31.79 | 34.58 | 31.66 | 34.18 | 34.18 | 7.32% | 5,690,720 |
| Mar 25, 2026 | 32.62 | 33.60 | 30.00 | 31.85 | 31.85 | -3.07% | 5,588,474 |
| Mar 24, 2026 | 32.33 | 32.90 | 31.36 | 32.86 | 32.86 | 4.02% | 1,807,932 |
| Mar 23, 2026 | 33.21 | 33.71 | 31.45 | 31.59 | 31.59 | -5.98% | 2,395,850 |
| Mar 20, 2026 | 34.44 | 35.27 | 33.59 | 33.60 | 33.60 | -1.81% | 1,573,630 |
| Mar 19, 2026 | 34.86 | 34.91 | 33.90 | 34.22 | 34.22 | -2.09% | 1,606,676 |
| Mar 18, 2026 | 34.98 | 35.10 | 34.33 | 34.95 | 34.95 | 0.78% | 1,266,100 |
| Mar 17, 2026 | 35.54 | 35.82 | 34.60 | 34.68 | 34.68 | -2.17% | 1,685,500 |
| Mar 16, 2026 | 36.51 | 36.60 | 35.04 | 35.45 | 35.45 | -2.93% | 2,008,286 |
| Mar 13, 2026 | 36.37 | 37.50 | 35.80 | 36.52 | 36.52 | 0.47% | 4,182,482 |
| Mar 12, 2026 | 36.96 | 37.24 | 35.79 | 36.35 | 36.35 | -1.22% | 2,206,500 |
| Mar 11, 2026 | 35.85 | 38.00 | 35.84 | 36.80 | 36.80 | 2.65% | 5,372,593 |
| Mar 10, 2026 | 34.30 | 35.85 | 34.30 | 35.85 | 35.85 | 4.95% | 2,789,800 |
| 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 |