Zhou Liu Fu Jewellery Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 26, 2026	16.81	18.10	16.48	17.80	17.28	4.64%	1,822,200
May 22, 2026	17.21	17.21	16.89	17.01	16.51	0.06%	363,800
May 21, 2026	17.51	18.01	16.75	17.00	16.50	-2.63%	525,900
May 20, 2026	18.70	18.70	17.40	17.46	16.95	-5.26%	836,600
May 19, 2026	18.00	19.16	17.70	18.43	17.89	4.18%	1,449,600
May 18, 2026	18.71	18.87	17.42	17.69	17.17	-5.45%	881,200
May 15, 2026	19.87	19.99	18.52	18.71	18.16	-5.22%	1,606,100
May 14, 2026	19.50	21.14	19.10	19.74	19.16	2.92%	5,597,600
May 13, 2026	19.95	20.08	19.06	19.18	18.62	-3.08%	1,051,400
May 12, 2026	19.88	22.12	19.63	19.79	19.21	1.12%	4,539,200
May 11, 2026	19.30	19.85	19.04	19.57	19.00	1.19%	1,237,300
May 8, 2026	18.90	19.75	18.69	19.34	18.78	0.10%	3,862,700
May 7, 2026	16.32	21.80	16.18	19.32	18.76	18.89%	14,878,700
May 6, 2026	17.00	17.00	16.02	16.25	15.78	-1.28%	427,000
May 5, 2026	17.47	17.49	16.30	16.46	15.98	-5.94%	394,400
May 4, 2026	17.50	18.00	17.17	17.50	16.99	2.82%	235,700
Apr 30, 2026	17.43	17.79	17.01	17.02	16.52	-2.69%	621,600
Apr 29, 2026	17.35	17.78	17.23	17.49	16.98	2.22%	284,700
Apr 28, 2026	17.98	18.37	17.11	17.11	16.61	-5.10%	1,017,400
Apr 27, 2026	18.24	18.45	17.10	18.03	17.50	-1.15%	2,269,400
Apr 24, 2026	18.26	18.54	18.15	18.24	17.71	-0.11%	236,000
Apr 23, 2026	18.89	18.96	18.25	18.26	17.73	-3.28%	275,700
Apr 22, 2026	18.87	19.17	18.60	18.88	18.33	-1.05%	285,000
Apr 21, 2026	18.67	19.49	18.46	19.08	18.52	2.20%	464,440
Apr 20, 2026	18.13	18.85	18.13	18.67	18.12	2.02%	361,084
Apr 17, 2026	18.50	18.50	18.02	18.30	17.77	-1.35%	313,900
Apr 16, 2026	18.00	18.55	18.00	18.55	18.01	1.92%	601,600
Apr 15, 2026	18.43	18.68	18.01	18.20	17.67	-1.25%	843,300
Apr 14, 2026	19.50	19.50	18.32	18.43	17.89	-2.64%	691,800
Apr 13, 2026	19.66	19.84	18.89	18.93	18.38	-3.57%	773,500
Apr 10, 2026	19.50	19.85	19.11	19.63	19.06	1.76%	730,400
Apr 9, 2026	20.14	20.44	19.28	19.29	18.73	-4.13%	1,368,600
Apr 8, 2026	20.36	21.10	19.85	20.12	19.53	-	3,507,400
Apr 2, 2026	20.42	20.58	19.93	20.12	19.53	-1.47%	573,900
Apr 1, 2026	20.50	21.34	20.08	20.42	19.82	-0.29%	780,500
Mar 31, 2026	20.06	20.66	20.06	20.48	19.88	2.09%	212,800
Mar 30, 2026	20.34	20.74	19.93	20.06	19.47	-3.65%	260,800
Mar 27, 2026	20.04	20.92	19.80	20.82	20.21	3.58%	424,400
Mar 26, 2026	20.66	20.86	19.96	20.10	19.51	-2.71%	522,700
Mar 25, 2026	20.88	21.36	20.40	20.66	20.06	-1.15%	252,800
Mar 24, 2026	21.18	21.46	20.76	20.90	20.29	-0.76%	285,000
Mar 23, 2026	21.08	21.90	20.76	21.06	20.44	-2.05%	958,900
Mar 20, 2026	21.04	21.80	21.04	21.50	20.87	0.47%	349,100
Mar 19, 2026	21.20	21.50	20.46	21.40	20.77	0.94%	555,000
Mar 18, 2026	21.36	21.68	21.10	21.20	20.58	-1.30%	230,200
Mar 17, 2026	21.70	22.20	21.32	21.48	20.85	-1.01%	331,400
Mar 16, 2026	21.28	21.70	21.06	21.70	21.07	1.97%	270,700
Mar 13, 2026	22.30	22.60	21.28	21.28	20.66	-4.23%	639,200
Mar 12, 2026	22.22	22.64	21.76	22.22	21.57	-	549,100
Mar 11, 2026	22.36	23.18	22.20	22.22	21.57	-1.42%	796,400