Zhou Liu Fu Jewellery Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 5, 2026	10.77	11.44	10.77	11.39	11.39	5.66%	456,200
Nov 4, 2026	10.39	10.83	10.24	10.78	10.78	3.95%	203,700
Nov 3, 2026	10.29	10.54	10.14	10.37	10.37	2.57%	266,300
Nov 2, 2026	10.80	10.80	10.06	10.11	10.11	-1.75%	290,800
Oct 30, 2026	10.05	10.48	10.05	10.29	10.29	0.98%	429,500
Oct 29, 2026	10.75	10.68	10.19	10.19	10.19	-3.87%	166,800
Oct 28, 2026	10.76	10.76	10.45	10.60	10.60	0.47%	149,400
Oct 27, 2026	11.54	11.54	10.46	10.55	10.55	-2.22%	260,700
Oct 26, 2026	10.89	10.90	10.62	10.79	10.79	0.28%	427,200
Oct 23, 2026	10.77	10.77	10.46	10.76	10.76	1.80%	464,300
Oct 22, 2026	11.27	11.18	10.56	10.57	10.57	-6.29%	316,700
Oct 21, 2026	10.97	11.50	10.97	11.28	11.28	2.83%	337,700
Oct 20, 2026	11.19	11.19	10.94	10.97	10.97	-1.70%	382,900
Oct 16, 2026	11.36	11.40	11.04	11.16	11.16	1.45%	192,500
Oct 15, 2026	11.33	11.30	10.99	11.00	11.00	-3.00%	176,100
Oct 14, 2026	11.50	11.66	11.29	11.34	11.34	-1.39%	95,900
Oct 13, 2026	11.50	11.56	11.30	11.50	11.50	-0.17%	73,000
Oct 12, 2026	12.00	12.00	11.26	11.52	11.52	-3.19%	537,768
Oct 9, 2026	11.60	12.02	11.60	11.90	11.90	2.59%	243,800
Oct 8, 2026	11.70	12.31	11.52	11.60	11.60	0.69%	1,659,900
Oct 7, 2026	11.69	11.69	11.41	11.52	11.52	-2.21%	28,000
Oct 6, 2026	12.15	12.15	11.75	11.78	11.78	-2.81%	41,900
Oct 5, 2026	12.23	12.45	11.80	12.12	12.12	-0.90%	37,000
Oct 2, 2026	13.00	13.00	11.90	12.23	12.23	-	84,100
Sep 30, 2026	12.44	12.44	12.13	12.23	12.23	-0.49%	144,200
Sep 29, 2026	12.47	12.47	11.97	12.29	12.29	1.24%	185,400
Sep 28, 2026	12.60	12.60	12.12	12.14	12.14	-2.18%	1,640,200
Sep 25, 2026	12.81	13.03	12.67	12.92	12.41	0.94%	62,700
Sep 24, 2026	12.90	12.98	12.71	12.80	12.29	-0.93%	93,300
Sep 23, 2026	12.99	13.10	12.83	12.92	12.41	-0.54%	70,800
Sep 22, 2026	13.27	13.28	12.86	12.99	12.48	-1.29%	135,600
Sep 21, 2026	12.91	13.32	12.91	13.16	12.64	1.94%	216,200
Sep 18, 2026	12.77	13.28	12.65	12.91	12.40	2.06%	387,800
Sep 17, 2026	12.61	12.78	12.45	12.65	12.15	0.24%	181,000
Sep 16, 2026	12.47	12.76	12.16	12.62	12.12	2.52%	307,400
Sep 15, 2026	12.75	12.75	12.30	12.31	11.82	-1.68%	164,000
Sep 14, 2026	12.62	12.79	12.51	12.52	12.03	-0.87%	100,600
Sep 11, 2026	12.85	12.92	12.52	12.63	12.13	-1.71%	284,200
Sep 10, 2026	13.28	13.38	12.85	12.85	12.34	-3.31%	431,100
Sep 9, 2026	13.43	13.50	13.21	13.29	12.77	-1.04%	175,600
Sep 8, 2026	13.32	13.55	13.32	13.43	12.90	0.30%	169,300
Sep 7, 2026	13.59	13.59	13.32	13.39	12.86	-0.81%	302,300
Sep 4, 2026	13.46	13.69	13.46	13.50	12.97	0.52%	2,654,500
Sep 3, 2026	13.98	13.98	13.39	13.43	12.90	-0.89%	232,400
Sep 2, 2026	13.48	13.57	13.21	13.55	13.02	0.44%	218,800
Sep 1, 2026	13.82	13.84	13.48	13.49	12.96	-1.96%	271,900
Aug 31, 2026	14.05	14.17	13.75	13.76	13.22	-4.18%	312,000
Aug 28, 2026	14.39	14.51	14.15	14.36	13.79	-0.21%	171,900
Aug 27, 2026	14.83	14.83	14.39	14.39	13.82	-2.97%	367,400
Aug 26, 2026	15.76	15.27	14.76	14.83	14.24	-2.95%	512,600