Zhou Liu Fu Jewellery Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 11, 2026	23.74	24.14	23.42	23.84	-	0.42%	85,300
Feb 10, 2026	23.74	24.10	23.32	23.74	23.74	2.24%	1,007,800
Feb 9, 2026	23.12	23.78	23.12	23.22	23.22	0.61%	570,600
Feb 6, 2026	24.18	24.18	23.00	23.08	23.08	-3.99%	631,200
Feb 5, 2026	24.48	24.48	23.96	24.04	24.04	-1.80%	334,400
Feb 4, 2026	25.00	25.00	23.96	24.48	24.48	-1.29%	691,100
Feb 3, 2026	24.78	25.18	24.22	24.80	24.80	0.08%	846,800
Feb 2, 2026	25.98	25.98	24.70	24.78	24.78	-4.91%	634,100
Jan 30, 2026	26.86	26.86	25.80	26.06	26.06	-2.98%	1,095,600
Jan 29, 2026	27.98	28.16	26.32	26.86	26.86	-2.75%	2,464,100
Jan 28, 2026	26.84	28.20	26.80	27.62	27.62	2.91%	3,607,900
Jan 27, 2026	27.92	27.92	26.72	26.84	26.84	-3.10%	1,980,000
Jan 26, 2026	28.06	29.26	27.52	27.70	27.70	-1.21%	1,836,500
Jan 23, 2026	27.76	28.50	27.68	28.04	28.04	0.65%	729,700
Jan 22, 2026	27.74	28.22	27.32	27.86	27.86	1.60%	536,800
Jan 21, 2026	27.04	27.62	27.04	27.42	27.42	1.41%	479,200
Jan 20, 2026	26.82	27.60	26.82	27.04	27.04	0.07%	695,300
Jan 19, 2026	28.76	29.14	26.98	27.02	27.02	-6.05%	1,524,720
Jan 16, 2026	29.98	31.30	28.50	28.76	28.76	0.28%	3,524,900
Jan 15, 2026	27.62	28.88	27.00	28.68	28.68	3.91%	3,621,200
Jan 14, 2026	27.36	28.02	26.66	27.60	27.60	2.37%	3,155,970
Jan 13, 2026	26.90	27.40	26.70	26.96	26.96	0.22%	703,000
Jan 12, 2026	27.20	27.20	26.30	26.90	26.90	-1.10%	817,490
Jan 9, 2026	27.26	27.88	26.98	27.20	27.20	-0.22%	1,986,000
Jan 8, 2026	27.50	27.68	26.94	27.26	27.26	-1.16%	449,700
Jan 7, 2026	27.32	28.00	27.10	27.58	27.58	0.29%	1,304,400
Jan 6, 2026	27.66	28.28	27.22	27.50	27.50	-0.51%	2,164,100
Jan 5, 2026	28.82	28.88	27.44	27.64	27.64	-1.78%	1,192,200
Jan 2, 2026	28.88	28.98	27.00	28.14	28.14	-2.56%	1,124,350
Dec 31, 2025	26.90	29.12	26.78	28.88	28.88	7.52%	3,317,600
Dec 30, 2025	24.84	26.94	24.84	26.86	26.86	5.58%	4,119,700
Dec 29, 2025	27.50	27.52	24.26	25.44	25.44	-7.49%	8,745,000
Dec 24, 2025	29.06	29.60	27.38	27.50	27.50	-4.51%	2,132,100
Dec 23, 2025	34.08	34.62	28.50	28.80	28.80	-17.05%	8,321,500
Dec 22, 2025	36.74	37.58	34.54	34.72	34.72	-5.19%	5,840,800
Dec 19, 2025	39.30	39.40	36.62	36.62	36.62	-5.52%	5,762,500
Dec 18, 2025	39.10	39.56	38.06	38.76	38.76	-1.57%	5,817,300
Dec 17, 2025	39.00	39.38	37.34	39.38	39.38	1.81%	6,087,800
Dec 16, 2025	40.00	40.00	37.50	38.68	38.68	-2.81%	5,769,600
Dec 15, 2025	39.24	40.08	39.08	39.80	39.80	1.43%	4,024,100
Dec 12, 2025	39.38	39.80	38.42	39.24	39.24	1.87%	4,378,900
Dec 11, 2025	38.16	40.18	37.22	38.52	38.52	1.90%	3,897,100
Dec 10, 2025	37.80	38.16	36.82	37.80	37.80	1.89%	2,934,700
Dec 9, 2025	39.20	39.20	37.00	37.10	37.10	-4.13%	3,055,700
Dec 8, 2025	39.12	39.96	37.70	38.70	38.70	-0.97%	2,772,900
Dec 5, 2025	39.00	39.66	39.00	39.08	39.08	-1.06%	3,143,500
Dec 4, 2025	41.20	41.20	39.50	39.50	39.50	-2.90%	2,814,900
Dec 3, 2025	41.66	41.66	39.80	40.68	40.68	-2.35%	3,899,900
Dec 2, 2025	41.48	42.94	41.20	41.66	41.66	0.43%	3,314,800
Dec 1, 2025	42.00	42.02	41.20	41.48	41.48	-0.62%	2,715,500