Zhou Liu Fu Jewellery Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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