Zhejiang Juhua Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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