Zhejiang Juhua Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 16, 2026	37.59	37.88	36.90	37.49	37.49	0.78%	23,600,766
Jan 15, 2026	36.28	37.73	36.17	37.20	37.20	1.89%	25,673,380
Jan 14, 2026	36.11	36.80	36.00	36.51	36.51	0.63%	26,915,260
Jan 13, 2026	36.51	36.99	36.16	36.28	36.28	-1.12%	25,368,610
Jan 12, 2026	37.00	37.30	36.08	36.69	36.69	-2.96%	44,505,850
Jan 9, 2026	37.87	38.07	37.33	37.81	37.81	-0.34%	23,246,420
Jan 8, 2026	38.55	38.98	37.69	37.94	37.94	-2.29%	21,438,950
Jan 7, 2026	38.65	39.17	38.37	38.83	38.83	0.34%	23,495,930
Jan 6, 2026	37.68	38.93	37.40	38.70	38.70	2.57%	41,571,890
Jan 5, 2026	38.51	38.65	37.36	37.73	37.73	-1.80%	31,502,060
Dec 31, 2025	38.40	38.66	38.06	38.42	38.42	-0.05%	15,136,844
Dec 30, 2025	37.20	38.75	37.10	38.44	38.44	2.53%	23,025,280
Dec 29, 2025	37.86	37.99	37.33	37.49	37.49	-1.00%	19,740,199
Dec 26, 2025	38.12	38.53	37.50	37.87	37.87	-0.92%	18,272,720
Dec 25, 2025	37.13	38.79	37.13	38.22	38.22	2.19%	25,148,550
Dec 24, 2025	37.71	37.80	37.21	37.40	37.40	-0.24%	15,661,610
Dec 23, 2025	37.68	37.88	37.25	37.49	37.49	-0.21%	18,814,410
Dec 22, 2025	36.69	37.70	36.37	37.57	37.57	2.93%	32,143,882
Dec 19, 2025	36.06	36.51	35.67	36.50	36.50	1.96%	17,920,720
Dec 18, 2025	36.51	36.60	35.80	35.80	35.80	-1.24%	17,774,230
Dec 17, 2025	35.30	36.48	35.27	36.25	36.25	3.28%	18,845,550
Dec 16, 2025	35.72	35.98	34.95	35.10	35.10	-1.93%	13,771,530
Dec 15, 2025	35.95	36.00	35.35	35.79	35.79	-1.00%	14,964,470
Dec 12, 2025	35.90	36.30	35.51	36.15	36.15	0.47%	17,456,500
Dec 11, 2025	36.80	37.07	35.96	35.98	35.98	-2.20%	20,763,370
Dec 10, 2025	36.15	36.88	35.53	36.79	36.79	1.41%	25,026,770
Dec 9, 2025	35.44	36.95	35.29	36.28	36.28	2.66%	39,452,040
Dec 8, 2025	34.18	35.49	34.14	35.34	35.34	3.97%	29,890,110
Dec 5, 2025	34.26	34.26	33.70	33.99	33.99	-0.29%	14,075,380
Dec 4, 2025	33.84	34.28	33.58	34.09	34.09	0.83%	14,533,690
Dec 3, 2025	33.50	34.10	33.50	33.81	33.81	1.20%	16,542,950
Dec 2, 2025	33.58	33.74	33.25	33.41	33.41	-0.74%	9,482,142
Dec 1, 2025	33.63	33.95	33.46	33.66	33.66	0.42%	13,467,750
Nov 28, 2025	33.50	33.78	33.31	33.52	33.52	-0.09%	8,993,936
Nov 27, 2025	33.50	34.13	33.46	33.55	33.55	0.15%	11,602,640
Nov 26, 2025	33.45	33.84	33.15	33.50	33.50	0.18%	10,628,680
Nov 25, 2025	33.58	33.75	33.30	33.44	33.44	0.91%	13,045,780
Nov 24, 2025	33.48	33.90	32.99	33.14	33.14	-0.18%	16,736,570
Nov 21, 2025	34.15	34.20	33.20	33.20	33.20	-3.57%	18,386,299
Nov 20, 2025	34.75	35.31	34.40	34.43	34.43	-0.92%	14,379,770
Nov 19, 2025	34.40	35.18	34.37	34.75	34.75	0.26%	14,291,100
Nov 18, 2025	35.20	35.90	34.36	34.66	34.66	-1.53%	20,311,940
Nov 17, 2025	35.60	36.18	35.02	35.20	35.20	-1.12%	18,802,810
Nov 14, 2025	36.00	36.16	35.60	35.60	35.60	-1.85%	21,501,680
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%	23,525,670
Nov 11, 2025	35.68	35.73	34.63	34.70	34.70	-3.21%	23,766,530
Nov 10, 2025	35.05	36.10	35.05	35.85	35.85	2.43%	31,939,410
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%	36,014,400