Zhejiang Juhua Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 24, 2026	34.67	34.94	33.96	33.97	33.97	-2.47%	21,283,367
Sep 23, 2026	34.61	35.10	33.90	35.05	34.83	1.27%	36,138,982
Sep 22, 2026	34.98	35.12	34.50	34.61	34.39	-0.69%	25,815,418
Sep 21, 2026	34.75	35.34	34.71	34.85	34.63	0.32%	26,582,723
Sep 18, 2026	35.19	35.31	34.56	34.74	34.52	-0.66%	32,275,353
Sep 17, 2026	35.88	36.05	34.85	34.97	34.75	-1.82%	23,175,744
Sep 16, 2026	35.65	35.84	35.27	35.62	35.40	0.06%	14,337,275
Sep 15, 2026	34.84	36.14	34.83	35.60	35.38	1.54%	20,083,627
Sep 14, 2026	35.20	35.37	34.82	35.06	34.84	-0.57%	19,032,524
Sep 11, 2026	36.68	36.70	34.99	35.26	35.04	-4.70%	34,639,909
Sep 10, 2026	38.10	38.19	37.00	37.00	36.77	-3.65%	22,323,743
Sep 9, 2026	37.93	38.50	37.90	38.40	38.16	0.44%	14,741,538
Sep 8, 2026	38.00	38.50	37.65	38.23	37.99	0.74%	16,374,308
Sep 7, 2026	38.00	38.27	37.51	37.95	37.71	0.08%	16,713,173
Sep 4, 2026	38.61	38.80	37.61	37.92	37.68	-1.63%	20,837,341
Sep 3, 2026	38.20	38.85	37.91	38.55	38.31	1.37%	24,182,976
Sep 2, 2026	38.50	38.85	38.00	38.03	37.79	-2.61%	23,233,922
Sep 1, 2026	40.54	40.54	39.00	39.05	38.80	-3.68%	28,823,621
Aug 31, 2026	39.60	40.80	39.50	40.54	40.29	-	34,714,995
Aug 28, 2026	40.28	40.81	39.83	40.54	40.29	2.53%	48,784,892
Aug 27, 2026	38.22	39.68	38.10	39.54	39.29	3.64%	38,424,384
Aug 26, 2026	37.99	38.55	37.50	38.15	37.91	0.61%	25,678,520
Aug 25, 2026	37.46	38.20	36.99	37.92	37.68	0.26%	28,925,357
Aug 24, 2026	38.71	38.95	37.37	37.82	37.58	-2.27%	25,089,731
Aug 21, 2026	38.51	39.01	38.10	38.70	38.46	-	25,429,491
Aug 20, 2026	39.01	39.44	38.52	38.70	38.46	-0.26%	26,952,601
Aug 19, 2026	39.46	40.69	38.51	38.80	38.56	-3.00%	38,064,361
Aug 18, 2026	40.75	41.74	39.40	40.00	39.75	-2.06%	46,623,584
Aug 17, 2026	40.90	41.30	40.56	40.84	40.58	0.17%	31,720,719
Aug 14, 2026	41.33	41.60	40.50	40.77	40.51	-1.33%	26,658,383
Aug 13, 2026	41.20	41.98	40.81	41.32	41.06	0.29%	37,436,927
Aug 12, 2026	42.09	42.45	40.89	41.20	40.94	-2.42%	41,336,628
Aug 11, 2026	44.01	44.44	42.13	42.22	41.95	-4.61%	36,359,800
Aug 10, 2026	43.00	44.50	43.00	44.26	43.98	2.24%	35,077,316
Aug 7, 2026	43.54	43.69	42.74	43.29	43.02	-1.25%	31,939,506
Aug 6, 2026	42.71	43.99	42.35	43.84	43.56	1.74%	40,392,070
Aug 5, 2026	41.07	43.20	40.90	43.09	42.82	4.21%	46,963,599
Aug 4, 2026	40.00	41.61	39.64	41.35	41.09	3.74%	42,620,548
Aug 3, 2026	39.30	40.43	38.95	39.86	39.61	0.86%	26,234,100
Jul 31, 2026	40.99	41.28	39.13	39.52	39.27	-0.23%	44,619,453
Jul 30, 2026	38.95	40.50	38.88	39.61	39.36	1.28%	47,893,223
Jul 29, 2026	38.42	39.82	37.23	39.11	38.86	1.74%	39,132,634
Jul 28, 2026	39.50	39.63	38.24	38.44	38.20	-4.28%	29,043,612
Jul 27, 2026	39.58	40.40	39.15	40.16	39.91	0.96%	32,312,156
Jul 24, 2026	40.10	40.75	39.52	39.78	39.53	-2.57%	37,855,636
Jul 23, 2026	38.78	40.95	38.42	40.83	40.57	5.29%	49,758,769
Jul 22, 2026	39.98	40.29	38.50	38.78	38.54	-3.96%	44,016,446
Jul 21, 2026	37.90	40.40	36.78	40.38	40.13	6.54%	61,020,901
Jul 20, 2026	39.75	39.99	37.07	37.90	37.66	-3.14%	57,153,685
Jul 17, 2026	39.87	41.15	38.81	39.13	38.88	-2.13%	52,582,183