Hot Features
Premium
Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.
JHSF3 Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Feb 17 2025 | 4.09 | 0.08 | 2.00% | 3.98 | 4.13 | 3.98 | 2,459,700 |
| Feb 14 2025 | 4.01 | 0.05 | 1.26% | 3.97 | 4.02 | 3.95 | 2,963,600 |
| Feb 13 2025 | 3.96 | 0.04 | 1.02% | 3.92 | 3.98 | 3.88 | 1,654,200 |
| Feb 12 2025 | 3.92 | -0.07 | -1.75% | 3.95 | 3.99 | 3.91 | 1,970,400 |
| Feb 11 2025 | 3.99 | 0.07 | 1.79% | 3.91 | 4.01 | 3.91 | 1,211,100 |
| Feb 10 2025 | 3.92 | 0.05 | 1.29% | 3.91 | 4.02 | 3.90 | 2,127,700 |
| Feb 07 2025 | 3.87 | -0.07 | -1.78% | 3.92 | 3.95 | 3.86 | 2,261,900 |
| Feb 06 2025 | 3.94 | 0.07 | 1.81% | 3.87 | 3.95 | 3.82 | 2,403,200 |
| Feb 05 2025 | 3.87 | -0.02 | -0.51% | 3.89 | 3.92 | 3.81 | 1,816,100 |
| Feb 04 2025 | 3.89 | 0.00 | 0.00% | 3.82 | 3.96 | 3.80 | 2,163,500 |
| Feb 03 2025 | 3.89 | -0.07 | -1.77% | 3.96 | 3.96 | 3.88 | 1,787,200 |
| Jan 31 2025 | 3.96 | -0.05 | -1.25% | 3.98 | 4.02 | 3.92 | 3,042,300 |
| Jan 30 2025 | 4.01 | 0.15 | 3.89% | 3.89 | 4.02 | 3.88 | 2,810,000 |
| Jan 29 2025 | 3.86 | 0.01 | 0.26% | 3.85 | 3.88 | 3.83 | 1,289,200 |
| Jan 28 2025 | 3.85 | -0.03 | -0.77% | 3.88 | 3.88 | 3.79 | 2,207,800 |
| Jan 27 2025 | 3.88 | 0.19 | 5.15% | 3.70 | 3.88 | 3.68 | 3,656,000 |
| Jan 24 2025 | 3.69 | 0.01 | 0.27% | 3.70 | 3.73 | 3.66 | 2,954,900 |
| Jan 23 2025 | 3.68 | -0.11 | -2.90% | 3.80 | 3.80 | 3.67 | 3,413,900 |
| Jan 22 2025 | 3.79 | 0.04 | 1.07% | 3.76 | 3.79 | 3.72 | 3,480,600 |
| Jan 21 2025 | 3.75 | 0.02 | 0.54% | 3.74 | 3.77 | 3.68 | 2,496,400 |
| Jan 20 2025 | 3.73 | 0.07 | 1.91% | 3.66 | 3.73 | 3.62 | 2,156,700 |
| Jan 17 2025 | 3.66 | 0.04 | 1.10% | 3.65 | 3.68 | 3.61 | 2,546,000 |
| Jan 16 2025 | 3.62 | -0.10 | -2.69% | 3.76 | 3.76 | 3.62 | 3,793,200 |
| Jan 15 2025 | 3.72 | 0.04 | 1.09% | 3.71 | 3.76 | 3.65 | 3,464,800 |
| Jan 14 2025 | 3.68 | 0.05 | 1.38% | 3.67 | 3.70 | 3.61 | 2,769,100 |
| Jan 13 2025 | 3.63 | -0.02 | -0.55% | 3.67 | 3.67 | 3.60 | 2,602,400 |
| Jan 10 2025 | 3.65 | -0.05 | -1.35% | 3.73 | 3.73 | 3.65 | 1,639,800 |
| Jan 09 2025 | 3.70 | 0.02 | 0.54% | 3.69 | 3.72 | 3.66 | 1,087,200 |
| Jan 08 2025 | 3.68 | -0.07 | -1.87% | 3.75 | 3.75 | 3.67 | 1,462,000 |
| Jan 07 2025 | 3.75 | 0.00 | 0.00% | 3.75 | 3.81 | 3.73 | 1,857,700 |
| Jan 06 2025 | 3.75 | 0.09 | 2.46% | 3.69 | 3.78 | 3.68 | 2,916,600 |
| Jan 03 2025 | 3.66 | 0.02 | 0.55% | 3.64 | 3.68 | 3.60 | 2,995,700 |
| Jan 02 2025 | 3.64 | -0.02 | -0.55% | 3.69 | 3.69 | 3.55 | 6,330,500 |
| Dec 30 2024 | 3.66 | -0.08 | -2.14% | 3.73 | 3.75 | 3.63 | 5,174,600 |
| Dec 27 2024 | 3.74 | -0.02 | -0.53% | 3.84 | 3.84 | 3.74 | 2,228,800 |
| Dec 26 2024 | 3.76 | -0.02 | -0.53% | 3.79 | 3.83 | 3.73 | 2,983,300 |
| Dec 23 2024 | 3.78 | -0.09 | -2.33% | 3.81 | 3.83 | 3.75 | 3,547,500 |
| Dec 20 2024 | 3.87 | 0.13 | 3.48% | 3.75 | 3.88 | 3.73 | 2,828,600 |
| Dec 19 2024 | 3.74 | 0.00 | 0.00% | 3.77 | 3.78 | 3.71 | 2,841,700 |
| Dec 18 2024 | 3.74 | -0.15 | -3.86% | 3.90 | 3.92 | 3.74 | 3,182,500 |
| Dec 17 2024 | 3.89 | 0.02 | 0.52% | 3.89 | 3.95 | 3.84 | 2,099,300 |
| Dec 16 2024 | 3.87 | -0.04 | -1.02% | 3.96 | 3.99 | 3.87 | 2,847,300 |
| Dec 13 2024 | 3.91 | -0.08 | -2.01% | 4.00 | 4.03 | 3.91 | 3,769,400 |
| Dec 12 2024 | 3.99 | -0.28 | -6.56% | 4.23 | 4.23 | 3.98 | 3,473,500 |
| Dec 11 2024 | 4.27 | 0.13 | 3.14% | 4.12 | 4.27 | 4.05 | 6,032,100 |
| Dec 10 2024 | 4.14 | 0.04 | 0.98% | 4.10 | 4.16 | 4.06 | 2,987,200 |
| Dec 09 2024 | 4.10 | 0.06 | 1.49% | 4.06 | 4.11 | 4.02 | 4,489,300 |
| Dec 06 2024 | 4.04 | -0.11 | -2.65% | 4.14 | 4.16 | 4.02 | 2,461,400 |
| Dec 05 2024 | 4.15 | 0.08 | 1.97% | 4.10 | 4.19 | 4.07 | 2,413,700 |
| Dec 04 2024 | 4.07 | -0.01 | -0.25% | 4.08 | 4.10 | 3.87 | 8,234,200 |
| Dec 03 2024 | 4.08 | -0.19 | -4.45% | 4.23 | 4.26 | 4.02 | 9,485,500 |
| Dec 02 2024 | 4.27 | -0.05 | -1.16% | 4.30 | 4.30 | 4.10 | 9,103,400 |
| Nov 29 2024 | 4.32 | -0.05 | -1.14% | 4.36 | 4.37 | 4.19 | 4,885,900 |
| Nov 28 2024 | 4.37 | -0.19 | -4.17% | 4.55 | 4.55 | 4.36 | 3,075,900 |
| Nov 27 2024 | 4.56 | -0.07 | -1.51% | 4.64 | 4.78 | 4.56 | 3,418,100 |
| Nov 26 2024 | 4.63 | 0.14 | 3.12% | 4.48 | 4.66 | 4.47 | 2,453,500 |
| Nov 25 2024 | 4.49 | 0.00 | 0.00% | 4.49 | 4.54 | 4.42 | 5,274,300 |
| Nov 22 2024 | 4.49 | 0.13 | 2.98% | 4.40 | 4.49 | 4.34 | 1,203,400 |
| Nov 21 2024 | 4.36 | -0.05 | -1.13% | 4.38 | 4.40 | 4.32 | 1,278,700 |
