Zhejiang Juhua Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 29, 2025	36.58	39.46	36.40	38.69	38.69	6.88%	79,232,597
Aug 28, 2025	35.62	36.32	35.08	36.20	36.20	1.00%	76,676,954
Aug 27, 2025	35.70	36.95	35.42	35.84	35.84	0.67%	68,308,636
Aug 26, 2025	34.65	36.33	34.48	35.60	35.60	2.62%	59,079,412
Aug 25, 2025	33.69	36.26	32.82	34.69	34.69	5.12%	92,525,009
Aug 22, 2025	31.25	33.11	31.02	33.00	33.00	5.40%	63,407,536
Aug 21, 2025	31.35	32.13	31.17	31.31	31.31	0.26%	37,220,764
Aug 20, 2025	30.98	31.48	30.65	31.23	31.23	0.32%	36,990,544
Aug 19, 2025	31.67	32.12	30.65	31.13	31.13	-0.22%	61,872,462
Aug 18, 2025	31.00	32.19	30.40	31.20	31.20	4.49%	85,302,678
Aug 15, 2025	28.62	30.08	28.62	29.86	29.86	4.26%	42,844,336
Aug 14, 2025	29.15	29.35	28.61	28.64	28.64	-1.31%	28,795,144
Aug 13, 2025	29.05	29.65	28.83	29.02	29.02	0.24%	35,818,304
Aug 12, 2025	28.14	29.06	28.08	28.95	28.95	2.88%	33,907,111
Aug 11, 2025	28.60	28.69	28.02	28.14	28.14	-1.12%	26,024,004
Aug 8, 2025	28.43	28.75	28.36	28.46	28.46	0.18%	19,712,992
Aug 7, 2025	27.51	28.50	27.50	28.41	28.41	3.08%	42,602,824
Aug 6, 2025	27.42	27.63	27.28	27.56	27.56	0.73%	26,444,712
Aug 5, 2025	27.51	27.60	27.17	27.36	27.36	-0.07%	18,210,251
Aug 4, 2025	27.16	27.85	27.16	27.38	27.38	1.67%	35,785,890
Aug 1, 2025	26.73	27.50	26.70	26.93	26.93	0.60%	33,561,783
Jul 31, 2025	26.61	27.35	26.57	26.77	26.77	-0.11%	28,030,254
Jul 30, 2025	26.34	26.97	26.11	26.80	26.80	1.44%	27,080,961
Jul 29, 2025	26.55	26.74	26.39	26.42	26.42	-0.71%	18,356,430
Jul 28, 2025	26.95	26.95	26.50	26.61	26.61	-1.15%	21,922,693
Jul 25, 2025	27.18	27.26	26.64	26.92	26.92	-0.96%	20,411,146
Jul 24, 2025	27.36	27.40	26.90	27.18	27.18	-0.98%	22,302,988
Jul 23, 2025	27.50	27.68	27.32	27.45	27.45	-0.18%	18,137,318
Jul 22, 2025	27.01	27.53	27.01	27.50	27.50	1.70%	27,353,375
Jul 21, 2025	26.85	27.07	26.60	27.04	27.04	0.45%	22,329,838
Jul 18, 2025	26.95	26.95	26.23	26.92	26.92	-0.11%	34,530,703
Jul 17, 2025	27.00	27.18	26.85	26.95	26.95	-0.74%	20,261,035
Jul 16, 2025	27.08	27.26	26.94	27.15	27.15	0.15%	12,922,588
Jul 15, 2025	27.21	27.40	26.98	27.11	27.11	-0.26%	17,341,068
Jul 14, 2025	26.86	27.28	26.86	27.18	27.18	1.72%	24,100,672
Jul 11, 2025	26.81	27.15	26.71	26.72	26.72	-0.11%	30,510,291
Jul 10, 2025	27.55	27.69	26.70	26.75	26.75	-2.90%	42,061,533
Jul 9, 2025	29.38	29.46	27.49	27.55	27.55	-4.31%	56,609,591
Jul 8, 2025	28.50	28.95	28.46	28.79	28.79	0.95%	16,424,342
Jul 7, 2025	28.52	28.76	28.35	28.52	28.52	0.74%	12,548,350
Jul 4, 2025	28.41	28.56	28.30	28.31	28.31	-0.11%	12,401,800
Jul 3, 2025	28.93	29.00	28.13	28.34	28.34	-2.21%	21,625,796
Jul 2, 2025	29.02	29.29	28.79	28.98	28.98	-0.07%	19,562,035
Jul 1, 2025	28.64	29.15	28.57	29.00	29.00	1.12%	25,062,636
Jun 30, 2025	27.77	28.90	27.71	28.68	28.68	3.88%	35,862,926
Jun 27, 2025	27.49	28.15	27.43	27.61	27.61	0.99%	27,631,519
Jun 26, 2025	27.85	27.85	27.30	27.34	27.34	-0.55%	14,458,560
Jun 25, 2025	27.54	28.01	27.23	27.49	27.49	1.14%	24,285,868
Jun 24, 2025	27.25	27.38	27.05	27.18	27.18	0.04%	17,080,672
Jun 23, 2025	27.80	28.00	27.08	27.17	27.17	-2.62%	23,980,068