Stock listing
Shenzhen:300955 Jahen Household Products Co., Ltd. (嘉亨家化) 股价
Follow Jahen Household Products Co., Ltd. into a list and get an email when it puts out news.
Share price · SZSE:300955
¥22.65 CNY -0.47 (-2.0%)
Close on Nov 3, 2026
- Day range
- ¥22.47 – ¥23.51 CNYNov 3, 2026
- Volume
- 1.06M sharesNov 3, 2026
- Market cap
- ¥2.28B CNYAt the close on Nov 3, 2026 · price × 100.8M shares outstanding
- 52-week range
- ¥22.20 – ¥51.58 CNYLowest and highest trades, Nov 4, 2025 – Nov 3, 2026
- Traded on an average day
- ¥41.34M CNYMedian day 1.29M shares · last 3 months, Aug 3, 2026 – Nov 3, 2026
Daily closes
Last 3 months, Aug 3, 2026 – Nov 3, 2026 · SZSE:300955 · CNY, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| ¥22.65 | -0.47 | -2.0% | ¥23.17 | ¥23.51 | ¥22.47 | 1,062,288 | |
| ¥23.12 | +0.30 | +1.3% | ¥23.22 | ¥23.61 | ¥22.20 | 2,163,229 | |
| ¥22.82 | -2.14 | -8.6% | ¥24.61 | ¥24.65 | ¥22.80 | 2,083,155 | |
| ¥24.96 | -0.54 | -2.1% | ¥25.45 | ¥25.60 | ¥24.68 | 910,514 | |
| ¥25.50 | +0.43 | +1.7% | ¥25.45 | ¥25.87 | ¥24.84 | 752,600 | |
| ¥25.07 | -0.82 | -3.2% | ¥25.45 | ¥26.75 | ¥25.01 | 998,800 | |
| ¥25.89 | -0.22 | -0.8% | ¥26.38 | ¥26.50 | ¥25.69 | 951,900 | |
| ¥26.11 | +0.59 | +2.3% | ¥26.10 | ¥26.27 | ¥24.12 | 1,191,756 | |
| ¥25.52 | -0.53 | -2.0% | ¥26.10 | ¥26.44 | ¥25.50 | 766,900 | |
| ¥26.05 | -0.10 | -0.4% | ¥26.32 | ¥26.78 | ¥25.90 | 840,600 | |
| ¥26.15 | +0.73 | +2.9% | ¥25.37 | ¥26.27 | ¥25.00 | 822,900 | |
| ¥25.42 | -0.34 | -1.3% | ¥25.45 | ¥25.75 | ¥24.86 | 1,066,780 | |
| ¥25.76 | 0.00 | 0.0% | ¥26.32 | ¥26.80 | ¥25.49 | 1,174,268 | |
| ¥25.76 | -0.81 | -3.0% | ¥26.09 | ¥26.70 | ¥25.45 | 1,174,190 | |
| ¥26.57 | -0.88 | -3.2% | ¥27.35 | ¥27.44 | ¥26.41 | 1,376,513 | |
| ¥27.45 | +0.12 | +0.4% | ¥27.58 | ¥27.71 | ¥26.21 | 1,140,190 | |
| ¥27.33 | -0.90 | -3.2% | ¥28.00 | ¥28.42 | ¥27.31 | 1,235,669 | |
| ¥28.23 | +0.60 | +2.2% | ¥27.98 | ¥28.38 | ¥26.74 | 1,729,700 | |
| ¥27.63 | -1.45 | -5.0% | ¥28.97 | ¥29.09 | ¥27.60 | 1,877,992 | |
| ¥29.08 | +1.34 | +4.8% | ¥27.91 | ¥29.51 | ¥27.91 | 1,856,193 | |
| ¥27.74 | -0.14 | -0.5% | ¥27.63 | ¥28.38 | ¥27.63 | 1,305,203 | |
| ¥27.88 | -0.89 | -3.1% | ¥29.06 | ¥29.08 | ¥27.71 | 1,259,867 | |
| ¥28.77 | -0.84 | -2.8% | ¥29.61 | ¥29.96 | ¥28.77 | 1,573,146 | |
| ¥29.61 | -0.65 | -2.1% | ¥31.47 | ¥31.47 | ¥29.61 | 1,950,518 | |
| ¥30.26 | +0.33 | +1.1% | ¥29.98 | ¥30.81 | ¥29.52 | 1,218,700 | |
| ¥29.93 | +1.12 | +3.9% | ¥28.81 | ¥30.30 | ¥28.72 | 1,263,400 | |
| ¥28.81 | +0.38 | +1.3% | ¥28.43 | ¥29.07 | ¥28.43 | 980,588 | |
| ¥28.43 | +0.16 | +0.6% | ¥28.27 | ¥28.70 | ¥27.89 | 910,569 | |
| ¥28.27 | +0.67 | +2.4% | ¥28.10 | ¥28.59 | ¥27.21 | 1,169,586 | |
| ¥27.60 | -0.61 | -2.2% | ¥28.16 | ¥28.26 | ¥27.55 | 1,087,414 | |
| ¥28.21 | +0.08 | +0.3% | ¥28.13 | ¥28.66 | ¥27.67 | 1,074,500 | |
| ¥28.13 | -1.33 | -4.5% | ¥29.21 | ¥29.47 | ¥27.86 | 1,607,525 | |
| ¥29.46 | -1.44 | -4.7% | ¥31.50 | ¥31.50 | ¥29.25 | 1,804,990 | |
| ¥30.90 | +0.29 | +0.9% | ¥31.08 | ¥31.59 | ¥30.36 | 1,448,984 | |
| ¥30.61 | +0.03 | +0.1% | ¥30.58 | ¥31.41 | ¥30.00 | 1,414,800 | |
| ¥30.58 | +1.45 | +5.0% | ¥29.20 | ¥30.91 | ¥28.95 | 2,477,989 | |
| ¥29.13 | -0.37 | -1.3% | ¥29.62 | ¥30.14 | ¥29.04 | 1,079,800 | |
| ¥29.50 | -0.43 | -1.4% | ¥29.93 | ¥30.30 | ¥29.50 | 1,039,352 | |
| ¥29.93 | +0.13 | +0.4% | ¥29.84 | ¥30.41 | ¥29.02 | 1,585,100 | |
| ¥29.80 | +0.34 | +1.2% | ¥29.45 | ¥30.12 | ¥29.05 | 1,174,490 | |
| ¥29.46 | -0.24 | -0.8% | ¥29.58 | ¥29.58 | ¥28.92 | 996,900 | |
| ¥29.70 | +0.01 | 0.0% | ¥30.06 | ¥30.30 | ¥29.50 | 1,068,777 | |
| ¥29.69 | +0.41 | +1.4% | ¥29.27 | ¥29.87 | ¥28.76 | 1,548,581 | |
| ¥29.28 | -0.51 | -1.7% | ¥29.58 | ¥29.92 | ¥28.89 | 1,219,200 | |
| ¥29.79 | +0.30 | +1.0% | ¥29.62 | ¥30.05 | ¥28.94 | 1,186,400 | |
| ¥29.49 | -1.26 | -4.1% | ¥30.71 | ¥30.73 | ¥28.79 | 1,454,995 | |
| ¥30.75 | -0.14 | -0.5% | ¥30.89 | ¥31.23 | ¥30.32 | 1,377,000 | |
| ¥30.89 | +0.39 | +1.3% | ¥31.01 | ¥31.32 | ¥30.66 | 1,000,634 | |
| ¥30.50 | -2.50 | -7.6% | ¥32.80 | ¥32.81 | ¥30.42 | 2,009,799 | |
| ¥33.00 | +0.60 | +1.9% | ¥32.40 | ¥33.26 | ¥31.66 | 1,947,721 | |
| ¥32.40 | +0.53 | +1.7% | ¥31.18 | ¥32.66 | ¥31.18 | 1,850,376 | |
| ¥31.87 | +0.40 | +1.3% | ¥32.30 | ¥32.35 | ¥31.18 | 1,292,568 | |
| ¥31.47 | -0.24 | -0.8% | ¥31.87 | ¥32.34 | ¥31.31 | 1,329,600 | |
| ¥31.71 | +0.40 | +1.3% | ¥31.08 | ¥32.48 | ¥30.97 | 2,397,598 | |
| ¥31.31 | +0.31 | +1.0% | ¥30.97 | ¥31.74 | ¥30.23 | 1,561,850 | |
| ¥31.00 | -0.01 | 0.0% | ¥31.20 | ¥31.47 | ¥30.44 | 1,340,242 | |
| ¥31.01 | -0.41 | -1.3% | ¥31.41 | ¥31.72 | ¥30.11 | 1,715,235 | |
| ¥31.42 | +0.42 | +1.4% | ¥31.00 | ¥31.45 | ¥30.60 | 1,481,816 | |
| ¥31.00 | +0.75 | +2.5% | ¥30.29 | ¥31.29 | ¥30.10 | 1,876,890 | |
| ¥30.25 | +0.60 | +2.0% | ¥29.59 | ¥30.56 | ¥29.58 | 2,539,940 | |
| ¥29.65 | -0.85 | -2.8% | ¥29.97 | ¥30.59 | ¥29.10 | 3,471,019 |
- Ticker
- Shenzhen:300955
- Asset type
- Stock
- Sector
- Consumer goods
- Industry
- Household & personal care
- Exchange
- Shenzhen
- Currency
- CNY
What changed lately
Latest news release · Dec 24, 2025
Jahen Household Products' Trading To Halt Pending Ownership Change
Latest news
Jahen Household Products' Trading To Halt Pending Ownership Change
Dec 24, 2025
Closed ¥41.51 (0.0%) on Dec 25, 2025
Jahen Household Products Co., Ltd. on 6ix
- Sector
- Consumer goods
- Industry
- Household & personal care
- News releases
- 1 in the last 12 months · 1 in all · newest Dec 24, 2025 · oldest 2025
Log in to ask 6ix AI your own questions about Jahen Household Products Co., Ltd.