Zhou Liu Fu Jewellery Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 26, 2026	20.66	20.86	20.02	20.70	-	0.19%	311,300
Mar 25, 2026	20.88	21.36	20.40	20.66	20.66	-1.15%	252,800
Mar 24, 2026	21.18	21.46	20.76	20.90	20.90	-0.76%	285,000
Mar 23, 2026	21.08	21.90	20.76	21.06	21.06	-2.05%	958,900
Mar 20, 2026	21.04	21.80	21.04	21.50	21.50	0.47%	349,100
Mar 19, 2026	21.20	21.50	20.46	21.40	21.40	0.94%	555,000
Mar 18, 2026	21.36	21.68	21.10	21.20	21.20	-1.30%	230,200
Mar 17, 2026	21.70	22.20	21.32	21.48	21.48	-1.01%	331,400
Mar 16, 2026	21.28	21.70	21.06	21.70	21.70	1.97%	270,700
Mar 13, 2026	22.30	22.60	21.28	21.28	21.28	-4.23%	639,200
Mar 12, 2026	22.22	22.64	21.76	22.22	22.22	-	549,100
Mar 11, 2026	22.36	23.18	22.20	22.22	22.22	-1.42%	796,400
Mar 10, 2026	22.08	22.78	22.08	22.54	22.54	2.08%	585,700
Mar 9, 2026	21.00	22.08	20.64	22.08	22.08	3.08%	519,400
Mar 6, 2026	21.22	21.92	20.98	21.42	21.42	0.94%	357,800
Mar 5, 2026	20.48	21.40	20.44	21.22	21.22	3.61%	414,200
Mar 4, 2026	20.82	21.14	20.28	20.48	20.48	-2.48%	730,800
Mar 3, 2026	22.02	22.52	20.90	21.00	21.00	-5.15%	841,200
Mar 2, 2026	22.80	22.90	21.94	22.14	22.14	-1.42%	560,500
Feb 27, 2026	23.26	23.52	22.40	22.46	22.46	-3.52%	800,100
Feb 26, 2026	23.00	23.76	22.74	23.28	23.28	1.13%	847,300
Feb 25, 2026	22.88	23.86	22.50	23.02	23.02	1.05%	1,025,400
Feb 24, 2026	23.10	23.88	22.60	22.78	22.78	-0.18%	1,256,400
Feb 23, 2026	23.00	23.32	22.54	22.82	22.82	-0.26%	257,600
Feb 20, 2026	22.64	23.00	22.48	22.88	22.88	1.06%	147,300
Feb 16, 2026	23.10	23.14	22.00	22.64	22.64	-2.41%	110,800
Feb 13, 2026	23.78	23.78	23.18	23.20	23.20	-3.33%	466,800
Feb 12, 2026	24.18	24.18	23.24	24.00	24.00	0.84%	535,000
Feb 11, 2026	23.74	24.14	23.42	23.80	23.80	0.25%	221,000
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