Jason Furniture (Hangzhou) Co., Ltd. Class A 603816
SSE · China · Consumer Durables
CNY 23.81+0.84 (+3.66%)
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 23.81 | +3.66% | CNY 22.95 | CNY 24.14 | CNY 22.29 | 10.82M |
| 2026-09-29 | CNY 22.97 | +3.24% | CNY 22.24 | CNY 23.05 | CNY 22.01 | 7.90M |
| 2026-09-28 | CNY 22.25 | -1.33% | CNY 22.72 | CNY 22.76 | CNY 22.10 | 3.73M |
| 2026-09-24 | CNY 22.55 | +0.49% | CNY 22.47 | CNY 22.71 | CNY 22.28 | 5.98M |
| 2026-09-23 | CNY 22.44 | +0.13% | CNY 22.42 | CNY 23.02 | CNY 22.33 | 6.54M |
| 2026-09-22 | CNY 22.41 | +0.22% | CNY 22.36 | CNY 22.68 | CNY 22.30 | 3.81M |
| 2026-09-21 | CNY 22.36 | -0.62% | CNY 22.41 | CNY 22.69 | CNY 22.01 | 7.99M |
| 2026-09-18 | CNY 22.50 | +0.90% | CNY 22.46 | CNY 22.82 | CNY 22.33 | 4.76M |
| 2026-09-17 | CNY 22.30 | -0.84% | CNY 22.39 | CNY 22.69 | CNY 22.20 | 6.06M |
| 2026-09-16 | CNY 22.49 | -1.14% | CNY 22.77 | CNY 22.85 | CNY 22.13 | 6.09M |
| 2026-09-15 | CNY 22.75 | -3.07% | CNY 23.36 | CNY 23.68 | CNY 22.70 | 5.42M |
| 2026-09-14 | CNY 23.47 | +2.18% | CNY 22.90 | CNY 23.53 | CNY 22.78 | 4.18M |
| 2026-09-11 | CNY 22.97 | -1.96% | CNY 23.26 | CNY 23.35 | CNY 22.81 | 4.58M |
| 2026-09-10 | CNY 23.43 | -0.34% | CNY 23.50 | CNY 23.58 | CNY 23.04 | 5.59M |
| 2026-09-09 | CNY 23.51 | +2.00% | CNY 22.96 | CNY 23.74 | CNY 22.77 | 5.85M |
| 2026-09-08 | CNY 23.05 | -1.16% | CNY 23.32 | CNY 23.42 | CNY 23.00 | 3.65M |
| 2026-09-07 | CNY 23.32 | -1.77% | CNY 23.64 | CNY 23.95 | CNY 23.11 | 6.63M |
| 2026-09-04 | CNY 23.74 | +4.12% | CNY 22.83 | CNY 23.96 | CNY 22.80 | 8.32M |
| 2026-09-03 | CNY 22.80 | +0.09% | CNY 22.83 | CNY 23.21 | CNY 22.78 | 6.07M |
| 2026-09-02 | CNY 22.78 | -4.08% | CNY 23.73 | CNY 23.74 | CNY 22.52 | 7.54M |
| 2026-09-01 | CNY 23.75 | +0.59% | CNY 23.60 | CNY 23.87 | CNY 23.36 | 10.68M |
| 2026-08-31 | CNY 23.61 | -3.16% | CNY 24.70 | CNY 24.88 | CNY 22.73 | 16.89M |
| 2026-08-28 | CNY 24.38 | -1.65% | CNY 24.17 | CNY 24.63 | CNY 23.69 | 7.97M |
| 2026-08-27 | CNY 24.79 | -1.82% | CNY 25.34 | CNY 25.34 | CNY 24.71 | 4.24M |
| 2026-08-26 | CNY 25.25 | +0.76% | CNY 25.06 | CNY 25.66 | CNY 25.01 | 4.11M |
| 2026-08-25 | CNY 25.06 | +1.13% | CNY 24.82 | CNY 25.25 | CNY 24.80 | 5.58M |
| 2026-08-24 | CNY 24.78 | -0.20% | CNY 24.79 | CNY 25.15 | CNY 24.60 | 5.06M |
| 2026-08-21 | CNY 24.83 | +0.24% | CNY 24.63 | CNY 25.15 | CNY 24.32 | 6.60M |
| 2026-08-20 | CNY 24.77 | +1.52% | CNY 24.36 | CNY 24.89 | CNY 24.16 | 6.38M |
| 2026-08-19 | CNY 24.40 | +2.22% | CNY 23.90 | CNY 24.86 | CNY 23.70 | 9.03M |
| 2026-08-18 | CNY 23.87 | +1.14% | CNY 23.40 | CNY 24.02 | CNY 23.26 | 5.54M |
| 2026-08-17 | CNY 23.60 | +1.59% | CNY 23.15 | CNY 23.60 | CNY 22.70 | 6.39M |
| 2026-08-14 | CNY 23.23 | -3.17% | CNY 24.01 | CNY 24.05 | CNY 23.12 | 8.98M |
| 2026-08-13 | CNY 23.99 | -3.50% | CNY 24.80 | CNY 25.20 | CNY 23.99 | 8.64M |
| 2026-08-12 | CNY 24.86 | +0.93% | CNY 24.61 | CNY 25.14 | CNY 24.21 | 8.30M |
| 2026-08-11 | CNY 24.63 | -0.89% | CNY 24.70 | CNY 25.21 | CNY 24.61 | 4.71M |
| 2026-08-10 | CNY 24.85 | +1.39% | CNY 24.49 | CNY 25.04 | CNY 24.31 | 5.93M |
| 2026-08-07 | CNY 24.51 | -0.97% | CNY 24.68 | CNY 24.75 | CNY 24.11 | 7.09M |
| 2026-08-06 | CNY 24.75 | -0.80% | CNY 24.94 | CNY 24.94 | CNY 24.20 | 7.97M |
| 2026-08-05 | CNY 24.95 | -1.23% | CNY 25.13 | CNY 25.29 | CNY 24.80 | 9.51M |
| 2026-08-04 | CNY 25.26 | -4.14% | CNY 26.26 | CNY 26.40 | CNY 25.09 | 10.31M |
| 2026-08-03 | CNY 26.35 | +4.56% | CNY 25.48 | CNY 26.72 | CNY 25.22 | 12.32M |
| 2026-07-31 | CNY 25.20 | -2.36% | CNY 25.15 | CNY 25.99 | CNY 25.09 | 10.37M |
| 2026-07-30 | CNY 25.81 | +1.53% | CNY 25.61 | CNY 26.16 | CNY 25.45 | 9.08M |
| 2026-07-29 | CNY 25.42 | +4.18% | CNY 24.51 | CNY 25.77 | CNY 24.28 | 10.47M |
| 2026-07-28 | CNY 24.40 | +2.82% | CNY 23.73 | CNY 24.45 | CNY 23.40 | 8.72M |
| 2026-07-27 | CNY 23.73 | -0.42% | CNY 23.76 | CNY 24.10 | CNY 23.55 | 8.75M |
| 2026-07-24 | CNY 23.83 | -2.01% | CNY 24.19 | CNY 24.60 | CNY 23.83 | 7.64M |
| 2026-07-23 | CNY 24.32 | +2.27% | CNY 23.64 | CNY 24.48 | CNY 23.62 | 6.58M |
| 2026-07-22 | CNY 23.78 | +0.38% | CNY 23.69 | CNY 24.15 | CNY 23.20 | 7.57M |
| 2026-07-21 | CNY 23.69 | +0.64% | CNY 23.50 | CNY 24.80 | CNY 23.33 | 12.36M |
| 2026-07-20 | CNY 23.54 | +2.48% | CNY 22.97 | CNY 23.66 | CNY 22.60 | 11.45M |
| 2026-07-17 | CNY 22.97 | -1.63% | CNY 23.27 | CNY 23.83 | CNY 22.83 | 7.63M |
| 2026-07-16 | CNY 23.35 | +1.79% | CNY 23.19 | CNY 23.78 | CNY 22.82 | 9.67M |
| 2026-07-15 | CNY 22.94 | +2.41% | CNY 22.39 | CNY 23.16 | CNY 22.11 | 8.12M |
| 2026-07-14 | CNY 22.40 | +0.95% | CNY 22.19 | CNY 22.78 | CNY 21.97 | 8.86M |
| 2026-07-13 | CNY 22.19 | -0.67% | CNY 22.31 | CNY 22.48 | CNY 22.11 | 6.65M |
| 2026-07-10 | CNY 22.34 | +1.04% | CNY 21.96 | CNY 22.50 | CNY 21.60 | 6.33M |
| 2026-07-09 | CNY 22.11 | -1.51% | CNY 22.45 | CNY 22.68 | CNY 22.00 | 5.99M |
| 2026-07-08 | CNY 22.45 | +0.36% | CNY 22.36 | CNY 23.14 | CNY 22.00 | 9.25M |
| 2026-07-07 | CNY 22.37 | +1.41% | CNY 22.36 | CNY 22.67 | CNY 21.86 | 11.69M |
| 2026-07-06 | CNY 22.06 | -5.04% | CNY 21.85 | CNY 22.20 | CNY 21.23 | 10.07M |
| 2026-07-03 | CNY 23.23 | +1.62% | CNY 23.01 | CNY 23.50 | CNY 22.70 | 12.54M |
| 2026-07-02 | CNY 22.86 | -0.39% | CNY 22.94 | CNY 23.27 | CNY 22.53 | 10.72M |
| 2026-07-01 | CNY 22.95 | +2.64% | CNY 22.46 | CNY 23.11 | CNY 22.09 | 8.35M |
| 2026-06-30 | CNY 22.36 | -2.27% | CNY 22.88 | CNY 23.06 | CNY 22.20 | 9.27M |
| 2026-06-29 | CNY 22.88 | +1.73% | CNY 22.50 | CNY 23.31 | CNY 22.03 | 11.24M |
| 2026-06-26 | CNY 22.49 | -1.01% | CNY 22.70 | CNY 23.27 | CNY 22.45 | 10.48M |
| 2026-06-25 | CNY 22.72 | -0.74% | CNY 23.01 | CNY 23.60 | CNY 22.46 | 8.18M |
| 2026-06-24 | CNY 22.89 | -0.82% | CNY 23.02 | CNY 23.20 | CNY 22.65 | 7.90M |
| 2026-06-23 | CNY 23.08 | -2.12% | CNY 23.49 | CNY 23.70 | CNY 22.86 | 10.77M |
| 2026-06-22 | CNY 23.58 | -1.26% | CNY 23.81 | CNY 23.88 | CNY 22.94 | 15.02M |
| 2026-06-18 | CNY 23.88 | -3.63% | CNY 24.99 | CNY 24.99 | CNY 23.50 | 13.58M |
| 2026-06-17 | CNY 24.78 | -3.24% | CNY 25.61 | CNY 25.75 | CNY 24.66 | 12.91M |
| 2026-06-16 | CNY 25.61 | -2.59% | CNY 26.15 | CNY 26.22 | CNY 25.30 | 10.39M |
| 2026-06-15 | CNY 26.29 | -3.10% | CNY 27.17 | CNY 27.58 | CNY 26.03 | 9.99M |
| 2026-06-12 | CNY 27.13 | +0.41% | CNY 27.08 | CNY 27.48 | CNY 26.64 | 7.78M |
| 2026-06-11 | CNY 27.02 | +0.11% | CNY 27.00 | CNY 27.43 | CNY 26.60 | 5.07M |
| 2026-06-10 | CNY 26.99 | -0.04% | CNY 26.75 | CNY 27.26 | CNY 26.60 | 4.02M |
| 2026-06-09 | CNY 27.00 | -1.82% | CNY 27.62 | CNY 27.65 | CNY 26.43 | 5.83M |
| 2026-06-08 | CNY 27.50 | -0.61% | CNY 27.33 | CNY 27.73 | CNY 27.01 | 5.78M |
| 2026-06-05 | CNY 27.67 | -3.18% | CNY 28.51 | CNY 28.86 | CNY 27.49 | 6.55M |
| 2026-06-04 | CNY 28.58 | -2.46% | CNY 29.30 | CNY 29.43 | CNY 28.43 | 4.34M |
| 2026-06-03 | CNY 29.30 | -0.31% | CNY 29.34 | CNY 29.52 | CNY 28.00 | 7.53M |
| 2026-06-02 | CNY 29.39 | +0.62% | CNY 29.21 | CNY 30.02 | CNY 28.66 | 8.55M |
| 2026-06-01 | CNY 29.21 | +0.45% | CNY 28.99 | CNY 29.57 | CNY 28.70 | 5.82M |
| 2026-05-29 | CNY 29.08 | +2.76% | CNY 28.35 | CNY 29.67 | CNY 28.21 | 6.38M |
| 2026-05-28 | CNY 28.30 | -3.31% | CNY 29.20 | CNY 29.39 | CNY 28.06 | 6.32M |
| 2026-05-27 | CNY 29.27 | +0.58% | CNY 29.02 | CNY 29.30 | CNY 28.37 | 6.60M |
| 2026-05-26 | CNY 29.10 | +0.62% | CNY 28.70 | CNY 29.26 | CNY 28.50 | 7.30M |