Zhejiang Juhua Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 14, 2026	41.33	41.60	40.50	40.77	40.77	-1.33%	26,658,383
Aug 13, 2026	41.20	41.98	40.81	41.32	41.32	0.29%	37,436,927
Aug 12, 2026	42.09	42.45	40.89	41.20	41.20	-2.42%	41,336,628
Aug 11, 2026	44.01	44.44	42.13	42.22	42.22	-4.61%	36,359,800
Aug 10, 2026	43.00	44.50	43.00	44.26	44.26	2.24%	35,077,316
Aug 7, 2026	43.54	43.69	42.74	43.29	43.29	-1.25%	31,939,506
Aug 6, 2026	42.71	43.99	42.35	43.84	43.84	1.74%	40,392,070
Aug 5, 2026	41.07	43.20	40.90	43.09	43.09	4.21%	46,963,599
Aug 4, 2026	40.00	41.61	39.64	41.35	41.35	3.74%	42,620,548
Aug 3, 2026	39.30	40.43	38.95	39.86	39.86	0.86%	26,234,100
Jul 31, 2026	40.99	41.28	39.13	39.52	39.52	-0.23%	44,619,450
Jul 30, 2026	38.95	40.50	38.88	39.61	39.61	1.28%	47,893,223
Jul 29, 2026	38.42	39.82	37.23	39.11	39.11	1.74%	39,132,634
Jul 28, 2026	39.50	39.63	38.24	38.44	38.44	-4.28%	29,043,612
Jul 27, 2026	39.58	40.40	39.15	40.16	40.16	0.96%	32,312,150
Jul 24, 2026	40.10	40.75	39.52	39.78	39.78	-2.57%	37,855,630
Jul 23, 2026	38.78	40.95	38.42	40.83	40.83	5.29%	49,758,760
Jul 22, 2026	39.98	40.29	38.50	38.78	38.78	-3.96%	44,016,440
Jul 21, 2026	37.90	40.40	36.78	40.38	40.38	6.54%	61,020,900
Jul 20, 2026	39.75	39.99	37.07	37.90	37.90	-3.14%	57,153,685
Jul 17, 2026	39.87	41.15	38.81	39.13	39.13	-2.13%	52,582,183
Jul 16, 2026	41.89	41.98	39.69	39.98	39.98	-5.26%	58,491,259
Jul 15, 2026	42.85	43.08	41.50	42.20	42.20	-1.52%	46,212,010
Jul 14, 2026	42.05	43.09	41.11	42.85	42.85	2.12%	52,267,755
Jul 13, 2026	42.00	43.20	41.64	41.96	41.96	-3.36%	70,801,950
Jul 10, 2026	45.97	46.97	43.35	43.42	43.42	-5.61%	103,947,637
Jul 9, 2026	45.92	46.88	44.63	46.00	46.00	0.61%	68,619,685
Jul 8, 2026	46.58	48.15	44.90	45.72	45.72	-1.85%	85,436,057
Jul 7, 2026	48.05	48.77	46.11	46.58	46.58	-5.04%	83,359,052
Jul 6, 2026	48.80	50.77	47.60	49.05	49.05	-0.61%	97,680,184
Jul 3, 2026	53.51	54.68	49.35	49.35	49.35	-9.99%	137,604,778
Jul 2, 2026	53.70	58.00	51.07	54.83	54.83	-1.83%	126,960,584
Jul 1, 2026	53.11	57.78	52.55	55.85	55.85	5.36%	125,866,300
Jun 30, 2026	52.00	55.00	51.13	53.01	53.01	-1.47%	99,923,058
Jun 29, 2026	53.00	54.90	48.22	53.80	53.80	5.59%	133,873,139
Jun 26, 2026	50.30	52.46	49.67	50.95	50.95	0.30%	100,065,600
Jun 25, 2026	50.73	52.00	50.30	50.80	50.80	0.14%	101,893,221
Jun 24, 2026	46.08	51.34	46.08	50.73	50.73	8.28%	128,445,196
Jun 23, 2026	50.01	50.49	46.20	46.85	46.85	-3.46%	139,551,300
Jun 22, 2026	44.55	48.53	43.51	48.53	48.53	10.00%	125,567,800
Jun 18, 2026	47.17	47.17	43.25	44.12	44.12	-7.51%	162,678,300
Jun 17, 2026	45.61	47.77	44.88	47.70	47.70	2.14%	116,577,400
Jun 16, 2026	46.06	48.00	44.80	46.70	46.70	0.24%	137,621,100
Jun 15, 2026	45.00	46.63	42.22	46.59	46.59	9.91%	138,062,400
Jun 12, 2026	41.10	43.05	41.10	42.39	42.39	3.39%	114,603,100
Jun 11, 2026	40.65	42.56	39.24	41.00	41.00	2.47%	133,037,510
Jun 10, 2026	37.43	41.00	37.37	40.39	40.01	7.08%	106,604,700
Jun 9, 2026	38.80	38.99	37.02	37.72	37.37	-1.13%	69,395,507
Jun 8, 2026	38.00	40.94	37.60	38.15	37.79	-2.85%	98,684,638
Jun 5, 2026	37.90	40.20	37.89	39.27	38.90	2.69%	85,320,630