Zhejiang Juhua Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 6, 2026	37.40	39.85	37.09	39.30	39.30	4.22%	32,888,580
Feb 5, 2026	38.00	38.38	37.44	37.71	37.71	-0.19%	18,479,070
Feb 4, 2026	38.15	38.22	37.33	37.78	37.78	-0.58%	21,238,000
Feb 3, 2026	38.29	38.38	37.18	38.00	38.00	1.09%	21,517,480
Feb 2, 2026	39.10	40.10	37.55	37.59	37.59	-4.45%	35,736,410
Jan 30, 2026	39.70	40.37	38.42	39.34	39.34	-1.90%	31,615,890
Jan 29, 2026	41.20	42.00	39.86	40.10	40.10	-2.15%	31,971,470
Jan 28, 2026	39.98	41.55	39.43	40.98	40.80	2.91%	41,734,930
Jan 27, 2026	39.54	41.08	39.50	39.82	39.65	0.86%	38,087,530
Jan 26, 2026	39.16	40.10	38.72	39.48	39.31	0.87%	42,601,970
Jan 23, 2026	38.72	39.66	38.41	39.14	38.97	0.41%	39,649,520
Jan 22, 2026	38.00	39.14	37.83	38.98	38.81	-2.55%	73,128,300
Jan 21, 2026	39.21	40.10	38.92	40.00	39.82	1.81%	31,835,160
Jan 20, 2026	39.43	39.62	38.30	39.29	39.12	0.26%	30,213,980
Jan 19, 2026	37.40	39.47	37.28	39.19	39.02	4.53%	36,512,090
Jan 16, 2026	37.59	37.88	36.90	37.49	37.33	0.78%	23,600,760
Jan 15, 2026	36.28	37.73	36.17	37.20	37.04	1.89%	25,673,380
Jan 14, 2026	36.11	36.80	36.00	36.51	36.35	0.63%	26,915,260
Jan 13, 2026	36.51	36.99	36.16	36.28	36.12	-1.12%	25,368,610
Jan 12, 2026	37.00	37.30	36.08	36.69	36.53	-2.96%	44,505,850
Jan 9, 2026	37.87	38.07	37.33	37.81	37.64	-0.34%	23,246,420
Jan 8, 2026	38.55	38.98	37.69	37.94	37.77	-2.29%	21,438,950
Jan 7, 2026	38.65	39.17	38.37	38.83	38.66	0.34%	23,495,930
Jan 6, 2026	37.68	38.93	37.40	38.70	38.53	2.57%	41,571,890
Jan 5, 2026	38.51	38.65	37.36	37.73	37.56	-1.80%	31,502,060
Dec 31, 2025	38.40	38.66	38.06	38.42	38.25	-0.05%	15,136,840
Dec 30, 2025	37.20	38.75	37.10	38.44	38.27	2.53%	23,025,280
Dec 29, 2025	37.86	37.99	37.33	37.49	37.33	-1.00%	19,740,190
Dec 26, 2025	38.12	38.53	37.50	37.87	37.70	-0.92%	18,272,720
Dec 25, 2025	37.13	38.79	37.13	38.22	38.05	2.19%	25,148,550
Dec 24, 2025	37.71	37.80	37.21	37.40	37.24	-0.24%	15,661,610
Dec 23, 2025	37.68	37.88	37.25	37.49	37.33	-0.21%	18,814,410
Dec 22, 2025	36.69	37.70	36.37	37.57	37.40	2.93%	32,143,880
Dec 19, 2025	36.06	36.51	35.67	36.50	36.34	1.96%	17,920,720
Dec 18, 2025	36.51	36.60	35.80	35.80	35.64	-1.24%	17,774,230
Dec 17, 2025	35.30	36.48	35.27	36.25	36.09	3.28%	18,845,550
Dec 16, 2025	35.72	35.98	34.95	35.10	34.95	-1.93%	13,771,530
Dec 15, 2025	35.95	36.00	35.35	35.79	35.63	-1.00%	14,964,470
Dec 12, 2025	35.90	36.30	35.51	36.15	35.99	0.47%	17,456,500
Dec 11, 2025	36.80	37.07	35.96	35.98	35.82	-2.20%	20,763,370
Dec 10, 2025	36.15	36.88	35.53	36.79	36.63	1.41%	25,026,770
Dec 9, 2025	35.44	36.95	35.29	36.28	36.12	2.66%	39,452,040
Dec 8, 2025	34.18	35.49	34.14	35.34	35.18	3.97%	29,890,110
Dec 5, 2025	34.26	34.26	33.70	33.99	33.84	-0.29%	14,075,380
Dec 4, 2025	33.84	34.28	33.58	34.09	33.94	0.83%	14,533,690
Dec 3, 2025	33.50	34.10	33.50	33.81	33.66	1.20%	16,542,950
Dec 2, 2025	33.58	33.74	33.25	33.41	33.26	-0.74%	9,482,142
Dec 1, 2025	33.63	33.95	33.46	33.66	33.51	0.42%	13,467,750
Nov 28, 2025	33.50	33.78	33.31	33.52	33.37	-0.09%	8,993,936
Nov 27, 2025	33.50	34.13	33.46	33.55	33.40	0.15%	11,602,640