Jahen Household Products Co., Ltd. Class A 300955
SZSE · China · Producer Manufacturing
CNY 29.08+1.34 (+4.83%)
Market closed· · CNY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · CNY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | CNY 29.08 | +4.83% | CNY 27.91 | CNY 29.51 | CNY 27.91 | 1.86M |
| 2026-09-29 | CNY 27.74 | -0.50% | CNY 27.63 | CNY 28.38 | CNY 27.63 | 1.31M |
| 2026-09-28 | CNY 27.88 | -3.09% | CNY 29.06 | CNY 29.08 | CNY 27.71 | 1.26M |
| 2026-09-24 | CNY 28.77 | -2.84% | CNY 29.61 | CNY 29.96 | CNY 28.77 | 1.57M |
| 2026-09-23 | CNY 29.61 | -2.15% | CNY 31.47 | CNY 31.47 | CNY 29.61 | 1.95M |
| 2026-09-22 | CNY 30.26 | +1.10% | CNY 29.98 | CNY 30.81 | CNY 29.52 | 1.22M |
| 2026-09-21 | CNY 29.93 | +3.89% | CNY 28.81 | CNY 30.30 | CNY 28.72 | 1.26M |
| 2026-09-18 | CNY 28.81 | +1.34% | CNY 28.43 | CNY 29.07 | CNY 28.43 | 980.59K |
| 2026-09-17 | CNY 28.43 | +0.57% | CNY 28.27 | CNY 28.70 | CNY 27.89 | 910.57K |
| 2026-09-16 | CNY 28.27 | +2.43% | CNY 28.10 | CNY 28.59 | CNY 27.21 | 1.17M |
| 2026-09-15 | CNY 27.60 | -2.16% | CNY 28.16 | CNY 28.26 | CNY 27.55 | 1.09M |
| 2026-09-14 | CNY 28.21 | +0.28% | CNY 28.13 | CNY 28.66 | CNY 27.67 | 1.07M |
| 2026-09-11 | CNY 28.13 | -4.51% | CNY 29.21 | CNY 29.47 | CNY 27.86 | 1.61M |
| 2026-09-10 | CNY 29.46 | -4.66% | CNY 31.50 | CNY 31.50 | CNY 29.25 | 1.80M |
| 2026-09-09 | CNY 30.90 | +0.95% | CNY 31.08 | CNY 31.59 | CNY 30.36 | 1.45M |
| 2026-09-08 | CNY 30.61 | +0.10% | CNY 30.58 | CNY 31.41 | CNY 30.00 | 1.41M |
| 2026-09-07 | CNY 30.58 | +4.98% | CNY 29.20 | CNY 30.91 | CNY 28.95 | 2.48M |
| 2026-09-04 | CNY 29.13 | -1.25% | CNY 29.62 | CNY 30.14 | CNY 29.04 | 1.08M |
| 2026-09-03 | CNY 29.50 | -1.44% | CNY 29.93 | CNY 30.30 | CNY 29.50 | 1.04M |
| 2026-09-02 | CNY 29.93 | +0.44% | CNY 29.84 | CNY 30.41 | CNY 29.02 | 1.59M |
| 2026-09-01 | CNY 29.80 | +1.15% | CNY 29.45 | CNY 30.12 | CNY 29.05 | 1.17M |
| 2026-08-31 | CNY 29.46 | -0.81% | CNY 29.58 | CNY 29.58 | CNY 28.92 | 996.90K |
| 2026-08-28 | CNY 29.70 | +0.03% | CNY 30.06 | CNY 30.30 | CNY 29.50 | 1.07M |
| 2026-08-27 | CNY 29.69 | +1.40% | CNY 29.27 | CNY 29.87 | CNY 28.76 | 1.55M |
| 2026-08-26 | CNY 29.28 | -1.71% | CNY 29.58 | CNY 29.92 | CNY 28.89 | 1.22M |
| 2026-08-25 | CNY 29.79 | +1.02% | CNY 29.62 | CNY 30.05 | CNY 28.94 | 1.19M |
| 2026-08-24 | CNY 29.49 | -4.10% | CNY 30.71 | CNY 30.73 | CNY 28.79 | 1.45M |
| 2026-08-21 | CNY 30.75 | -0.45% | CNY 30.89 | CNY 31.23 | CNY 30.32 | 1.38M |
| 2026-08-20 | CNY 30.89 | +1.28% | CNY 31.01 | CNY 31.32 | CNY 30.66 | 1.00M |
| 2026-08-19 | CNY 30.50 | -7.58% | CNY 32.80 | CNY 32.81 | CNY 30.42 | 2.01M |
| 2026-08-18 | CNY 33.00 | +1.85% | CNY 32.40 | CNY 33.26 | CNY 31.66 | 1.95M |
| 2026-08-17 | CNY 32.40 | +1.66% | CNY 31.18 | CNY 32.66 | CNY 31.18 | 1.85M |
| 2026-08-14 | CNY 31.87 | +1.27% | CNY 32.30 | CNY 32.35 | CNY 31.18 | 1.29M |
| 2026-08-13 | CNY 31.47 | -0.76% | CNY 31.87 | CNY 32.34 | CNY 31.31 | 1.33M |
| 2026-08-12 | CNY 31.71 | +1.28% | CNY 31.08 | CNY 32.48 | CNY 30.97 | 2.40M |
| 2026-08-11 | CNY 31.31 | +1.00% | CNY 30.97 | CNY 31.74 | CNY 30.23 | 1.56M |
| 2026-08-10 | CNY 31.00 | -0.03% | CNY 31.20 | CNY 31.47 | CNY 30.44 | 1.34M |
| 2026-08-07 | CNY 31.01 | -1.30% | CNY 31.41 | CNY 31.72 | CNY 30.11 | 1.72M |
| 2026-08-06 | CNY 31.42 | +1.35% | CNY 31.00 | CNY 31.45 | CNY 30.60 | 1.48M |
| 2026-08-05 | CNY 31.00 | +2.48% | CNY 30.29 | CNY 31.29 | CNY 30.10 | 1.88M |
| 2026-08-04 | CNY 30.25 | +2.02% | CNY 29.59 | CNY 30.56 | CNY 29.58 | 2.54M |
| 2026-08-03 | CNY 29.65 | -2.79% | CNY 29.97 | CNY 30.59 | CNY 29.10 | 3.47M |
| 2026-07-31 | CNY 30.50 | -6.67% | CNY 32.36 | CNY 32.48 | CNY 29.81 | 5.08M |
| 2026-07-30 | CNY 32.68 | 0.00% | CNY 32.68 | CNY 32.68 | CNY 32.68 | 0 |
| 2026-07-29 | CNY 32.68 | 0.00% | CNY 32.68 | CNY 32.68 | CNY 32.68 | 0 |
| 2026-07-28 | CNY 32.68 | 0.00% | CNY 32.68 | CNY 32.68 | CNY 32.68 | 0 |
| 2026-07-27 | CNY 32.68 | 0.00% | CNY 32.68 | CNY 32.68 | CNY 32.68 | 0 |
| 2026-07-24 | CNY 32.68 | 0.00% | CNY 32.68 | CNY 32.68 | CNY 32.68 | 0 |
| 2026-07-23 | CNY 32.68 | -0.37% | CNY 33.00 | CNY 33.08 | CNY 32.55 | 3.01M |
| 2026-07-22 | CNY 32.80 | -0.18% | CNY 32.54 | CNY 33.08 | CNY 32.42 | 3.01M |
| 2026-07-21 | CNY 32.86 | +0.06% | CNY 32.83 | CNY 33.50 | CNY 31.54 | 3.97M |
| 2026-07-20 | CNY 32.84 | -1.41% | CNY 33.97 | CNY 34.28 | CNY 32.11 | 3.92M |
| 2026-07-17 | CNY 33.31 | -6.33% | CNY 35.65 | CNY 36.14 | CNY 33.18 | 3.29M |
| 2026-07-16 | CNY 35.56 | +0.99% | CNY 35.22 | CNY 36.09 | CNY 34.53 | 1.53M |
| 2026-07-15 | CNY 35.21 | -2.25% | CNY 35.95 | CNY 37.34 | CNY 35.21 | 1.81M |
| 2026-07-14 | CNY 36.02 | +4.71% | CNY 34.40 | CNY 36.06 | CNY 33.90 | 2.27M |
| 2026-07-13 | CNY 34.40 | -1.46% | CNY 35.03 | CNY 35.27 | CNY 34.30 | 1.58M |
| 2026-07-10 | CNY 34.91 | -0.40% | CNY 35.05 | CNY 35.66 | CNY 34.50 | 1.43M |
| 2026-07-09 | CNY 35.05 | +0.20% | CNY 35.20 | CNY 35.97 | CNY 34.51 | 1.66M |
| 2026-07-08 | CNY 34.98 | -0.34% | CNY 35.15 | CNY 35.60 | CNY 34.62 | 1.62M |
| 2026-07-07 | CNY 35.10 | -3.73% | CNY 36.15 | CNY 36.85 | CNY 34.94 | 1.45M |
| 2026-07-06 | CNY 36.46 | -2.36% | CNY 37.30 | CNY 37.86 | CNY 36.15 | 1.59M |
| 2026-07-03 | CNY 37.34 | -1.56% | CNY 37.93 | CNY 38.48 | CNY 37.00 | 1.84M |
| 2026-07-02 | CNY 37.93 | -0.45% | CNY 38.86 | CNY 39.48 | CNY 37.70 | 2.21M |
| 2026-07-01 | CNY 38.10 | +5.57% | CNY 36.10 | CNY 38.68 | CNY 35.97 | 2.49M |
| 2026-06-30 | CNY 36.09 | +2.01% | CNY 35.01 | CNY 36.36 | CNY 34.76 | 1.66M |
| 2026-06-29 | CNY 35.38 | -1.17% | CNY 35.81 | CNY 35.88 | CNY 34.33 | 2.15M |
| 2026-06-26 | CNY 35.80 | -2.98% | CNY 36.31 | CNY 37.04 | CNY 35.52 | 1.80M |
| 2026-06-25 | CNY 36.90 | -2.10% | CNY 37.23 | CNY 37.70 | CNY 36.69 | 1.93M |
| 2026-06-24 | CNY 37.69 | -2.26% | CNY 38.73 | CNY 38.97 | CNY 37.21 | 1.78M |
| 2026-06-23 | CNY 38.56 | +0.36% | CNY 38.38 | CNY 40.16 | CNY 38.04 | 2.66M |
| 2026-06-22 | CNY 38.42 | -4.05% | CNY 39.39 | CNY 40.26 | CNY 37.31 | 3.16M |
| 2026-06-18 | CNY 40.04 | -4.07% | CNY 41.70 | CNY 42.19 | CNY 39.00 | 3.18M |
| 2026-06-17 | CNY 41.74 | -4.35% | CNY 43.31 | CNY 43.79 | CNY 41.70 | 2.57M |
| 2026-06-16 | CNY 43.64 | +1.82% | CNY 43.00 | CNY 44.66 | CNY 41.90 | 2.92M |
| 2026-06-15 | CNY 42.86 | +5.18% | CNY 40.35 | CNY 43.30 | CNY 40.06 | 4.94M |
| 2026-06-12 | CNY 40.75 | -0.68% | CNY 41.42 | CNY 42.36 | CNY 40.04 | 1.68M |
| 2026-06-11 | CNY 41.03 | -1.61% | CNY 41.70 | CNY 42.32 | CNY 40.60 | 1.72M |
| 2026-06-10 | CNY 41.70 | +1.31% | CNY 40.69 | CNY 42.81 | CNY 40.69 | 2.51M |
| 2026-06-09 | CNY 41.16 | +2.03% | CNY 40.34 | CNY 41.38 | CNY 39.88 | 1.87M |
| 2026-06-08 | CNY 40.34 | -2.54% | CNY 40.01 | CNY 41.20 | CNY 39.71 | 1.99M |
| 2026-06-05 | CNY 41.39 | +3.01% | CNY 40.18 | CNY 42.99 | CNY 38.73 | 3.34M |
| 2026-06-04 | CNY 40.18 | -1.42% | CNY 40.06 | CNY 41.00 | CNY 39.40 | 2.17M |
| 2026-06-03 | CNY 40.76 | -1.04% | CNY 41.19 | CNY 41.48 | CNY 40.30 | 2.61M |
| 2026-06-02 | CNY 41.19 | -3.08% | CNY 42.24 | CNY 42.75 | CNY 40.24 | 3.14M |
| 2026-06-01 | CNY 42.50 | -1.14% | CNY 42.74 | CNY 44.50 | CNY 42.01 | 3.05M |
| 2026-05-29 | CNY 42.99 | +0.26% | CNY 42.98 | CNY 46.00 | CNY 42.62 | 5.23M |
| 2026-05-28 | CNY 42.88 | -10.22% | CNY 47.20 | CNY 47.20 | CNY 40.93 | 8.19M |
| 2026-05-27 | CNY 47.76 | +0.32% | CNY 47.36 | CNY 48.49 | CNY 45.00 | 3.95M |
| 2026-05-26 | CNY 47.61 | -2.44% | CNY 48.88 | CNY 51.58 | CNY 46.80 | 4.03M |