ZheJiang Jasan Holding Group Co Ltd 603558
SSE · China · Consumer Non-Durables
CNY 12.88-0.22 (-1.68%)
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 12.88 | -1.68% | CNY 13.07 | CNY 13.24 | CNY 12.87 | 2.90M |
| 2026-09-29 | CNY 13.10 | +0.85% | CNY 13.05 | CNY 13.14 | CNY 12.76 | 4.32M |
| 2026-09-28 | CNY 12.99 | -2.40% | CNY 13.31 | CNY 13.45 | CNY 12.95 | 7.28M |
| 2026-09-24 | CNY 13.31 | +1.99% | CNY 13.01 | CNY 13.39 | CNY 13.01 | 4.99M |
| 2026-09-23 | CNY 13.05 | +2.03% | CNY 12.78 | CNY 13.27 | CNY 12.75 | 4.88M |
| 2026-09-22 | CNY 12.79 | -3.47% | CNY 13.20 | CNY 13.31 | CNY 12.61 | 6.59M |
| 2026-09-21 | CNY 13.25 | -0.23% | CNY 13.19 | CNY 13.48 | CNY 13.11 | 4.75M |
| 2026-09-18 | CNY 13.28 | -0.67% | CNY 13.24 | CNY 13.50 | CNY 13.18 | 7.09M |
| 2026-09-17 | CNY 13.37 | +2.45% | CNY 12.90 | CNY 13.48 | CNY 12.80 | 9.55M |
| 2026-09-16 | CNY 13.05 | +4.32% | CNY 12.52 | CNY 13.15 | CNY 12.20 | 8.38M |
| 2026-09-15 | CNY 12.51 | +1.46% | CNY 12.40 | CNY 12.65 | CNY 12.30 | 4.51M |
| 2026-09-14 | CNY 12.33 | +1.48% | CNY 12.18 | CNY 12.49 | CNY 12.16 | 3.89M |
| 2026-09-11 | CNY 12.15 | +0.16% | CNY 12.13 | CNY 12.23 | CNY 11.92 | 3.10M |
| 2026-09-10 | CNY 12.13 | -0.66% | CNY 12.10 | CNY 12.25 | CNY 12.02 | 1.97M |
| 2026-09-09 | CNY 12.21 | +0.49% | CNY 12.15 | CNY 12.27 | CNY 12.08 | 1.69M |
| 2026-09-08 | CNY 12.15 | +1.42% | CNY 11.98 | CNY 12.17 | CNY 11.96 | 1.89M |
| 2026-09-07 | CNY 11.98 | -2.12% | CNY 12.37 | CNY 12.39 | CNY 11.96 | 3.06M |
| 2026-09-04 | CNY 12.24 | +0.49% | CNY 12.17 | CNY 12.40 | CNY 12.14 | 2.64M |
| 2026-09-03 | CNY 12.18 | +0.91% | CNY 12.15 | CNY 12.28 | CNY 12.09 | 2.63M |
| 2026-09-02 | CNY 12.07 | -0.58% | CNY 12.17 | CNY 12.20 | CNY 11.88 | 3.19M |
| 2026-09-01 | CNY 12.14 | +1.00% | CNY 12.04 | CNY 12.22 | CNY 12.03 | 3.78M |
| 2026-08-31 | CNY 12.02 | +0.33% | CNY 12.00 | CNY 12.18 | CNY 11.70 | 3.47M |
| 2026-08-28 | CNY 11.98 | +1.35% | CNY 11.83 | CNY 12.02 | CNY 11.77 | 2.52M |
| 2026-08-27 | CNY 11.82 | -0.51% | CNY 11.84 | CNY 11.84 | CNY 11.72 | 2.56M |
| 2026-08-26 | CNY 11.88 | +0.85% | CNY 11.73 | CNY 11.96 | CNY 11.73 | 3.06M |
| 2026-08-25 | CNY 11.78 | -3.36% | CNY 11.88 | CNY 11.97 | CNY 11.72 | 3.90M |
| 2026-08-24 | CNY 12.19 | +2.87% | CNY 11.90 | CNY 12.31 | CNY 11.90 | 6.07M |
| 2026-08-21 | CNY 11.85 | -1.82% | CNY 12.07 | CNY 12.07 | CNY 11.72 | 3.69M |
| 2026-08-20 | CNY 12.07 | +0.75% | CNY 11.97 | CNY 12.20 | CNY 11.97 | 1.96M |
| 2026-08-19 | CNY 11.98 | -1.80% | CNY 12.26 | CNY 12.28 | CNY 11.89 | 3.85M |
| 2026-08-18 | CNY 12.20 | +0.91% | CNY 12.03 | CNY 12.20 | CNY 11.98 | 2.71M |
| 2026-08-17 | CNY 12.09 | +1.68% | CNY 11.99 | CNY 12.11 | CNY 11.76 | 3.46M |
| 2026-08-14 | CNY 11.89 | -0.25% | CNY 11.96 | CNY 12.03 | CNY 11.81 | 2.37M |
| 2026-08-13 | CNY 11.92 | -3.56% | CNY 12.30 | CNY 12.31 | CNY 11.88 | 7.34M |
| 2026-08-12 | CNY 12.36 | -3.29% | CNY 12.80 | CNY 12.84 | CNY 12.27 | 6.21M |
| 2026-08-11 | CNY 12.78 | -0.78% | CNY 12.88 | CNY 12.98 | CNY 12.76 | 2.59M |
| 2026-08-10 | CNY 12.88 | +2.14% | CNY 12.61 | CNY 12.95 | CNY 12.46 | 3.80M |
| 2026-08-07 | CNY 12.61 | -2.17% | CNY 12.85 | CNY 12.87 | CNY 12.48 | 4.32M |
| 2026-08-06 | CNY 12.89 | +1.02% | CNY 12.88 | CNY 12.99 | CNY 12.53 | 5.15M |
| 2026-08-05 | CNY 12.76 | +1.67% | CNY 12.55 | CNY 12.87 | CNY 12.41 | 4.56M |
| 2026-08-04 | CNY 12.55 | -1.26% | CNY 12.96 | CNY 12.98 | CNY 12.41 | 6.02M |
| 2026-08-03 | CNY 12.71 | -1.55% | CNY 12.91 | CNY 13.05 | CNY 12.68 | 4.93M |
| 2026-07-31 | CNY 12.91 | -0.23% | CNY 12.79 | CNY 12.98 | CNY 12.58 | 4.31M |
| 2026-07-30 | CNY 12.94 | +1.57% | CNY 12.80 | CNY 12.94 | CNY 12.61 | 4.65M |
| 2026-07-29 | CNY 12.74 | -1.39% | CNY 12.80 | CNY 12.96 | CNY 12.70 | 5.32M |
| 2026-07-28 | CNY 12.92 | +2.46% | CNY 12.47 | CNY 13.06 | CNY 12.47 | 6.50M |
| 2026-07-27 | CNY 12.61 | +1.20% | CNY 12.51 | CNY 12.76 | CNY 12.39 | 5.14M |
| 2026-07-24 | CNY 12.46 | +0.32% | CNY 12.23 | CNY 12.66 | CNY 12.12 | 5.42M |
| 2026-07-23 | CNY 12.42 | +4.63% | CNY 11.85 | CNY 12.50 | CNY 11.82 | 5.64M |
| 2026-07-22 | CNY 11.87 | +0.94% | CNY 11.81 | CNY 11.91 | CNY 11.50 | 3.67M |
| 2026-07-21 | CNY 11.76 | +0.26% | CNY 11.78 | CNY 11.93 | CNY 11.62 | 4.11M |
| 2026-07-20 | CNY 11.73 | +1.21% | CNY 11.61 | CNY 11.96 | CNY 11.59 | 3.94M |
| 2026-07-17 | CNY 11.59 | -1.95% | CNY 11.82 | CNY 12.04 | CNY 11.52 | 3.25M |
| 2026-07-16 | CNY 11.82 | -2.64% | CNY 12.13 | CNY 12.19 | CNY 11.79 | 4.54M |
| 2026-07-15 | CNY 12.14 | +1.93% | CNY 11.98 | CNY 12.28 | CNY 11.79 | 3.62M |
| 2026-07-14 | CNY 11.91 | +3.57% | CNY 11.46 | CNY 11.95 | CNY 11.43 | 3.18M |
| 2026-07-13 | CNY 11.50 | -1.20% | CNY 11.58 | CNY 11.61 | CNY 11.30 | 3.35M |
| 2026-07-10 | CNY 11.64 | +0.17% | CNY 11.64 | CNY 11.86 | CNY 11.43 | 4.32M |
| 2026-07-09 | CNY 11.62 | -1.19% | CNY 11.75 | CNY 11.89 | CNY 11.39 | 3.91M |
| 2026-07-08 | CNY 11.76 | -0.59% | CNY 11.82 | CNY 12.00 | CNY 11.62 | 2.40M |
| 2026-07-07 | CNY 11.83 | -2.23% | CNY 12.10 | CNY 12.14 | CNY 11.83 | 3.56M |
| 2026-07-06 | CNY 12.10 | +1.51% | CNY 11.92 | CNY 12.20 | CNY 11.82 | 5.36M |
| 2026-07-03 | CNY 11.92 | +2.76% | CNY 11.65 | CNY 12.00 | CNY 11.55 | 3.38M |
| 2026-07-02 | CNY 11.60 | +3.11% | CNY 11.26 | CNY 11.77 | CNY 11.16 | 4.01M |
| 2026-07-01 | CNY 11.25 | +1.44% | CNY 11.07 | CNY 11.35 | CNY 10.97 | 3.65M |
| 2026-06-30 | CNY 11.09 | -2.03% | CNY 11.30 | CNY 11.33 | CNY 10.97 | 2.95M |
| 2026-06-29 | CNY 11.32 | +1.98% | CNY 11.13 | CNY 11.38 | CNY 10.76 | 3.55M |
| 2026-06-26 | CNY 11.10 | -1.16% | CNY 11.23 | CNY 11.26 | CNY 10.93 | 3.61M |
| 2026-06-25 | CNY 11.23 | +0.90% | CNY 11.13 | CNY 11.29 | CNY 10.89 | 3.25M |
| 2026-06-24 | CNY 11.13 | -2.28% | CNY 11.33 | CNY 11.42 | CNY 11.12 | 2.66M |
| 2026-06-23 | CNY 11.39 | +1.70% | CNY 11.20 | CNY 11.57 | CNY 11.01 | 3.15M |
| 2026-06-22 | CNY 11.20 | -0.44% | CNY 10.98 | CNY 11.33 | CNY 10.93 | 4.27M |
| 2026-06-18 | CNY 11.25 | -2.26% | CNY 11.41 | CNY 11.77 | CNY 11.13 | 4.26M |
| 2026-06-17 | CNY 11.51 | -2.87% | CNY 11.78 | CNY 11.87 | CNY 11.50 | 2.56M |
| 2026-06-16 | CNY 11.85 | -2.71% | CNY 12.15 | CNY 12.15 | CNY 11.80 | 3.69M |
| 2026-06-15 | CNY 12.18 | +1.42% | CNY 12.09 | CNY 12.23 | CNY 11.97 | 4.30M |
| 2026-06-12 | CNY 12.01 | +3.09% | CNY 11.75 | CNY 12.10 | CNY 11.50 | 4.46M |
| 2026-06-11 | CNY 11.65 | -0.17% | CNY 11.35 | CNY 11.85 | CNY 11.35 | 3.24M |
| 2026-06-10 | CNY 11.67 | +0.26% | CNY 11.67 | CNY 11.81 | CNY 11.50 | 2.41M |
| 2026-06-09 | CNY 11.64 | -0.60% | CNY 11.89 | CNY 11.92 | CNY 11.39 | 3.88M |
| 2026-06-08 | CNY 11.71 | -0.43% | CNY 11.78 | CNY 12.05 | CNY 11.69 | 4.18M |
| 2026-06-05 | CNY 11.76 | -0.59% | CNY 11.93 | CNY 12.05 | CNY 11.68 | 3.21M |
| 2026-06-04 | CNY 11.83 | 0.00% | CNY 11.82 | CNY 12.06 | CNY 11.74 | 2.79M |
| 2026-06-03 | CNY 11.83 | -0.67% | CNY 11.90 | CNY 11.93 | CNY 11.60 | 2.70M |
| 2026-06-02 | CNY 11.91 | +0.17% | CNY 11.89 | CNY 12.22 | CNY 11.80 | 4.79M |
| 2026-06-01 | CNY 11.89 | +2.32% | CNY 11.65 | CNY 11.99 | CNY 11.25 | 6.05M |
| 2026-05-29 | CNY 11.62 | +3.20% | CNY 11.27 | CNY 11.75 | CNY 11.20 | 5.25M |
| 2026-05-28 | CNY 11.26 | -0.18% | CNY 11.22 | CNY 11.45 | CNY 11.05 | 3.59M |
| 2026-05-27 | CNY 11.28 | -2.17% | CNY 11.54 | CNY 11.58 | CNY 11.18 | 3.36M |
| 2026-05-26 | CNY 11.53 | -1.79% | CNY 11.70 | CNY 11.71 | CNY 11.41 | 4.60M |