Zhejiang Juhua Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 20, 2026	36.39	36.56	35.41	35.41	35.41	-2.45%	23,186,210
Mar 19, 2026	37.43	37.43	35.92	36.30	36.30	-4.10%	35,348,730
Mar 18, 2026	37.95	37.98	36.91	37.85	37.85	-	20,936,480
Mar 17, 2026	38.20	39.04	37.80	37.85	37.85	-0.42%	20,674,090
Mar 16, 2026	38.71	39.11	37.14	38.01	38.01	-1.83%	33,615,765
Mar 13, 2026	39.45	40.10	38.57	38.72	38.72	-2.35%	23,806,290
Mar 12, 2026	40.90	40.97	39.20	39.65	39.65	-2.48%	29,268,480
Mar 11, 2026	41.45	41.47	40.30	40.66	40.66	-1.76%	22,990,280
Mar 10, 2026	41.20	42.03	41.10	41.39	41.39	1.03%	19,578,220
Mar 9, 2026	41.82	42.13	40.27	40.97	40.97	-4.21%	30,932,940
Mar 6, 2026	41.48	43.20	40.88	42.77	42.77	2.94%	28,383,630
Mar 5, 2026	41.49	41.98	41.08	41.55	41.55	1.66%	18,851,000
Mar 4, 2026	41.51	42.68	40.75	40.87	40.87	-3.04%	30,968,900
Mar 3, 2026	43.30	43.84	41.97	42.15	42.15	-2.66%	33,278,400
Mar 2, 2026	41.59	43.92	41.36	43.30	43.30	4.09%	42,624,640
Feb 27, 2026	41.05	42.20	40.99	41.60	41.60	0.70%	23,155,610
Feb 26, 2026	41.05	41.71	40.61	41.31	41.31	0.73%	21,246,042
Feb 25, 2026	40.69	41.62	39.88	41.01	41.01	0.86%	30,318,238
Feb 24, 2026	39.28	40.78	38.91	40.66	40.66	4.77%	28,976,407
Feb 13, 2026	39.80	39.80	38.81	38.81	38.81	-2.51%	16,319,710
Feb 12, 2026	39.92	40.58	39.68	39.81	39.81	-0.28%	18,251,930
Feb 11, 2026	39.78	40.45	39.59	39.92	39.92	0.13%	17,963,540
Feb 10, 2026	39.56	39.97	38.90	39.87	39.87	0.86%	22,165,180
Feb 9, 2026	39.60	39.72	38.86	39.53	39.53	0.59%	22,032,840
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