Zhejiang Juhua Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 6, 2026	32.01	33.25	32.01	32.32	32.32	-2.80%	17,964,141
Nov 5, 2026	32.15	34.50	31.82	33.25	33.25	4.69%	46,933,211
Nov 4, 2026	30.80	31.79	30.03	31.76	31.76	3.32%	30,896,497
Nov 3, 2026	29.43	31.00	29.20	30.74	30.74	4.45%	33,461,171
Nov 2, 2026	28.94	29.64	28.54	29.43	29.43	2.33%	20,566,317
Oct 30, 2026	28.84	29.65	28.75	28.76	28.76	-2.44%	13,824,037
Oct 29, 2026	30.00	30.00	29.40	29.48	29.48	-2.22%	13,562,011
Oct 28, 2026	30.35	30.61	30.05	30.15	30.15	-0.10%	19,142,415
Oct 27, 2026	30.20	30.66	30.11	30.18	30.18	-0.33%	22,966,247
Oct 26, 2026	28.50	30.47	27.79	30.28	30.28	3.49%	47,473,175
Oct 23, 2026	27.90	29.35	27.45	29.26	29.26	3.36%	30,587,313
Oct 22, 2026	29.96	30.00	28.04	28.31	28.31	-4.74%	31,171,362
Oct 21, 2026	29.61	30.47	29.51	29.72	29.72	0.64%	20,787,773
Oct 20, 2026	29.57	30.18	29.27	29.53	29.53	-0.64%	19,285,298
Oct 19, 2026	29.50	29.90	29.45	29.72	29.72	-0.10%	13,041,186
Oct 16, 2026	30.32	30.40	29.53	29.75	29.75	-1.06%	18,541,788
Oct 15, 2026	29.80	30.45	29.50	30.07	30.07	-1.60%	26,857,254
Oct 14, 2026	31.20	31.32	30.46	30.56	30.56	-2.08%	16,792,575
Oct 13, 2026	31.50	31.50	30.56	31.21	31.21	-2.47%	24,706,170
Oct 12, 2026	32.88	32.98	31.88	32.00	32.00	-3.12%	31,854,030
Oct 9, 2026	32.40	33.24	31.71	33.03	33.03	2.32%	40,856,004
Oct 8, 2026	33.12	33.24	32.17	32.28	32.28	-2.57%	20,439,420
Sep 30, 2026	33.27	33.48	32.72	33.13	33.13	0.09%	14,979,110
Sep 29, 2026	33.50	33.60	32.40	33.10	33.10	-1.31%	29,963,910
Sep 28, 2026	33.96	34.33	33.38	33.54	33.54	-1.27%	26,382,516
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