Zhejiang Juhua Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 14, 2025	36.00	36.16	35.60	35.60	35.60	-1.85%	21,501,681
Nov 13, 2025	35.22	36.38	35.04	36.27	36.27	3.39%	36,821,610
Nov 12, 2025	34.60	35.56	34.07	35.08	35.08	1.10%	23,525,677
Nov 11, 2025	35.68	35.73	34.63	34.70	34.70	-3.21%	23,766,536
Nov 10, 2025	35.05	36.10	35.05	35.85	35.85	2.43%	31,939,418
Nov 7, 2025	34.80	35.50	34.31	35.00	35.00	0.46%	28,591,860
Nov 6, 2025	33.55	34.95	33.45	34.84	34.84	4.28%	36,014,406
Nov 5, 2025	32.80	33.63	32.57	33.41	33.41	0.78%	18,955,220
Nov 4, 2025	34.00	34.05	32.95	33.15	33.15	-1.95%	28,465,833
Nov 3, 2025	35.32	35.40	33.18	33.81	33.81	-4.28%	46,294,429
Oct 31, 2025	35.99	36.43	35.22	35.32	35.32	-2.11%	30,318,379
Oct 30, 2025	37.44	37.45	36.00	36.08	36.08	-3.48%	33,218,419
Oct 29, 2025	35.83	37.45	35.80	37.38	37.38	4.62%	40,617,438
Oct 28, 2025	35.79	36.40	35.50	35.73	35.73	-0.11%	29,881,607
Oct 27, 2025	35.70	36.52	35.31	35.77	35.77	0.87%	35,984,031
Oct 24, 2025	35.02	35.54	34.80	35.46	35.46	-0.48%	38,093,088
Oct 23, 2025	35.51	35.76	34.72	35.63	35.63	-0.47%	24,121,575
Oct 22, 2025	36.03	36.30	35.45	35.80	35.80	-1.00%	16,657,375
Oct 21, 2025	35.90	36.59	35.80	36.16	36.16	0.39%	23,382,119
Oct 20, 2025	35.49	36.16	35.49	36.02	36.02	2.04%	24,572,980
Oct 17, 2025	36.58	36.72	35.25	35.30	35.30	-3.68%	32,437,888
Oct 16, 2025	36.91	37.10	36.41	36.65	36.65	-1.74%	23,247,156
Oct 15, 2025	36.40	37.42	35.88	37.30	37.30	2.50%	29,664,769
Oct 14, 2025	39.50	39.60	36.18	36.39	36.39	-5.97%	58,177,285
Oct 13, 2025	39.00	39.76	38.03	38.70	38.70	-4.66%	54,183,225
Oct 10, 2025	41.00	41.66	40.25	40.59	40.59	-2.29%	43,007,300
Oct 9, 2025	41.00	41.95	40.13	41.54	41.54	3.82%	47,728,512
Sep 30, 2025	39.41	40.21	38.84	40.01	40.01	1.04%	49,483,561
Sep 29, 2025	36.79	39.71	36.72	39.60	39.60	7.99%	71,711,371
Sep 26, 2025	36.50	37.38	36.18	36.67	36.67	0.08%	35,512,919
Sep 25, 2025	36.20	37.12	36.16	36.64	36.64	0.41%	25,616,965
Sep 24, 2025	35.87	36.84	35.70	36.49	36.49	1.79%	31,353,725
Sep 23, 2025	36.04	36.78	35.20	35.85	35.85	-2.71%	35,054,183
Sep 22, 2025	36.61	36.85	35.48	36.85	36.85	0.63%	35,460,370
Sep 19, 2025	36.73	37.41	36.43	36.62	36.62	-0.38%	28,027,185
Sep 18, 2025	37.00	37.55	36.27	36.76	36.76	-1.13%	42,522,643
Sep 17, 2025	36.40	37.77	36.23	37.18	37.18	2.00%	39,641,017
Sep 16, 2025	37.09	37.27	35.80	36.45	36.45	-0.95%	36,481,422
Sep 15, 2025	37.47	37.49	36.20	36.80	36.80	-1.31%	38,637,119
Sep 12, 2025	36.49	38.35	35.81	37.29	37.29	0.21%	73,459,910
Sep 11, 2025	35.77	37.30	35.70	37.21	37.21	4.03%	51,249,723
Sep 10, 2025	35.66	36.45	35.48	35.77	35.77	-0.22%	25,389,821
Sep 9, 2025	35.99	36.57	35.30	35.85	35.85	-1.16%	33,760,119
Sep 8, 2025	35.90	36.35	35.22	36.27	36.27	1.03%	44,307,904
Sep 5, 2025	35.00	36.28	34.76	35.90	35.90	2.31%	52,072,159
Sep 4, 2025	36.31	36.56	34.50	35.09	35.09	-4.10%	73,797,519
Sep 3, 2025	37.30	37.56	35.89	36.59	36.59	-1.24%	55,432,917
Sep 2, 2025	38.79	39.00	36.80	37.05	37.05	-5.05%	72,891,639
Sep 1, 2025	39.59	40.10	38.20	39.02	39.02	0.85%	73,226,274
Aug 29, 2025	36.58	39.46	36.40	38.69	38.69	6.88%	79,232,597