Zhejiang Juhua Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 25, 2026	35.84	36.06	35.18	35.26	-	-1.62%	57,022,469
May 22, 2026	33.50	35.84	32.86	35.84	35.84	10.01%	91,747,620
May 21, 2026	33.07	33.69	32.50	32.58	32.58	-1.42%	42,968,557
May 20, 2026	32.45	34.22	32.04	33.05	33.05	1.82%	51,536,538
May 19, 2026	33.52	33.57	31.62	32.46	32.46	-4.73%	69,581,150
May 18, 2026	36.60	36.60	33.77	34.07	34.07	-5.12%	89,273,830
May 15, 2026	36.00	37.66	35.70	35.91	35.91	3.91%	106,915,355
May 14, 2026	35.11	35.99	34.56	34.56	34.56	-1.82%	39,515,175
May 13, 2026	34.90	35.38	34.80	35.20	35.20	0.11%	30,500,900
May 12, 2026	35.68	35.94	34.95	35.16	35.16	-1.68%	31,826,057
May 11, 2026	35.57	36.35	35.48	35.76	35.76	0.51%	38,308,026
May 8, 2026	35.92	36.18	35.34	35.58	35.58	-1.60%	33,468,281
May 7, 2026	37.09	37.20	35.88	36.16	36.16	-2.38%	42,411,468
May 6, 2026	36.64	37.26	36.10	37.04	37.04	1.12%	42,738,340
Apr 30, 2026	36.68	37.35	36.48	36.63	36.63	-0.52%	32,343,517
Apr 29, 2026	36.82	37.39	36.33	36.82	36.82	1.66%	42,980,730
Apr 28, 2026	35.88	36.66	35.30	36.22	36.22	0.95%	42,457,077
Apr 27, 2026	35.05	36.20	34.91	35.88	35.88	2.37%	47,078,929
Apr 24, 2026	33.67	35.33	33.56	35.05	35.05	4.28%	48,238,261
Apr 23, 2026	34.15	34.66	33.41	33.61	33.61	-0.94%	32,125,396
Apr 22, 2026	34.31	34.35	33.58	33.93	33.93	-1.39%	37,792,691
Apr 21, 2026	34.46	35.04	34.01	34.41	34.41	-0.15%	27,509,840
Apr 20, 2026	33.90	35.30	33.58	34.46	34.46	1.98%	42,628,692
Apr 17, 2026	34.10	34.12	33.35	33.79	33.79	-0.91%	29,233,280
Apr 16, 2026	34.41	34.78	34.00	34.10	34.10	-0.90%	34,718,400
Apr 15, 2026	35.58	36.23	34.25	34.41	34.41	-2.63%	42,230,696
Apr 14, 2026	34.10	35.49	32.92	35.34	35.34	4.40%	48,065,941
Apr 13, 2026	34.75	34.80	33.57	33.85	33.85	-2.73%	34,793,400
Apr 10, 2026	34.95	35.06	34.56	34.80	34.80	0.29%	20,227,530
Apr 9, 2026	34.80	35.05	33.89	34.70	34.70	-0.86%	21,376,060
Apr 8, 2026	35.20	35.44	34.78	35.00	35.00	1.60%	32,371,650
Apr 7, 2026	33.70	34.68	33.53	34.45	34.45	2.29%	22,340,200
Apr 3, 2026	33.99	34.55	33.61	33.68	33.68	0.24%	17,169,960
Apr 2, 2026	34.70	34.79	33.40	33.60	33.60	-3.67%	21,653,040
Apr 1, 2026	34.82	35.03	34.19	34.88	34.88	2.14%	15,729,350
Mar 31, 2026	34.61	34.97	34.00	34.15	34.15	-1.47%	15,518,100
Mar 30, 2026	34.81	35.25	34.41	34.66	34.66	-1.06%	16,417,520
Mar 27, 2026	34.47	35.15	34.31	35.03	35.03	0.63%	17,867,513
Mar 26, 2026	35.26	35.73	34.55	34.81	34.81	-1.16%	13,691,750
Mar 25, 2026	35.30	36.01	35.00	35.22	35.22	0.71%	20,681,420
Mar 24, 2026	34.76	35.12	33.73	34.97	34.97	2.55%	23,383,732
Mar 23, 2026	34.60	35.09	33.88	34.10	34.10	-3.70%	32,986,020
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