Zhejiang Juhua Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 16, 2026	46.06	47.76	44.80	47.75	-	2.49%	66,543,050
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
Jun 4, 2026	38.22	39.22	37.80	38.24	37.88	-1.42%	65,334,340
Jun 3, 2026	38.16	40.00	37.81	38.79	38.43	1.46%	109,096,000
Jun 2, 2026	37.20	38.50	36.41	38.23	37.87	5.26%	126,435,800
Jun 1, 2026	34.60	36.32	34.60	36.32	35.98	9.99%	82,980,000
May 29, 2026	34.57	34.64	33.02	33.02	32.71	-4.48%	38,994,380
May 28, 2026	35.20	35.66	33.60	34.57	34.24	-1.79%	51,701,210
May 27, 2026	35.99	37.09	35.00	35.20	34.87	-1.57%	61,312,430
May 26, 2026	35.21	36.80	34.30	35.76	35.42	1.42%	75,444,350
May 25, 2026	35.84	36.06	35.18	35.26	34.93	-1.62%	57,022,460
May 22, 2026	33.50	35.84	32.86	35.84	35.50	10.01%	91,747,620
May 21, 2026	33.07	33.69	32.50	32.58	32.27	-1.42%	42,968,550
May 20, 2026	32.45	34.22	32.04	33.05	32.74	1.82%	51,536,530
May 19, 2026	33.52	33.57	31.62	32.46	32.15	-4.73%	69,581,150
May 18, 2026	36.60	36.60	33.77	34.07	33.75	-5.12%	89,273,830
May 15, 2026	36.00	37.66	35.70	35.91	35.57	3.91%	106,915,300
May 14, 2026	35.11	35.99	34.56	34.56	34.23	-1.82%	39,515,170
May 13, 2026	34.90	35.38	34.80	35.20	34.87	0.11%	30,500,900
May 12, 2026	35.68	35.94	34.95	35.16	34.83	-1.68%	31,826,050
May 11, 2026	35.57	36.35	35.48	35.76	35.42	0.51%	38,308,020
May 8, 2026	35.92	36.18	35.34	35.58	35.25	-1.60%	33,468,280
May 7, 2026	37.09	37.20	35.88	36.16	35.82	-2.38%	42,411,460
May 6, 2026	36.64	37.26	36.10	37.04	36.69	1.12%	42,738,340
Apr 30, 2026	36.68	37.35	36.48	36.63	36.29	-0.52%	32,343,510
Apr 29, 2026	36.82	37.39	36.33	36.82	36.47	1.66%	42,980,730
Apr 28, 2026	35.88	36.66	35.30	36.22	35.88	0.95%	42,457,070
Apr 27, 2026	35.05	36.20	34.91	35.88	35.54	2.37%	47,078,920
Apr 24, 2026	33.67	35.33	33.56	35.05	34.72	4.28%	48,238,260
Apr 23, 2026	34.15	34.66	33.41	33.61	33.29	-0.94%	32,125,390
Apr 22, 2026	34.31	34.35	33.58	33.93	33.61	-1.39%	37,792,690
Apr 21, 2026	34.46	35.04	34.01	34.41	34.09	-0.15%	27,509,840
Apr 20, 2026	33.90	35.30	33.58	34.46	34.14	1.98%	42,628,690
Apr 17, 2026	34.10	34.12	33.35	33.79	33.47	-0.91%	29,233,280
Apr 16, 2026	34.41	34.78	34.00	34.10	33.78	-0.90%	34,718,400
Apr 15, 2026	35.58	36.23	34.25	34.41	34.09	-2.63%	42,230,690
Apr 14, 2026	34.10	35.49	32.92	35.34	35.01	4.40%	48,065,940
Apr 13, 2026	34.75	34.80	33.57	33.85	33.53	-2.73%	34,793,400
Apr 10, 2026	34.95	35.06	34.56	34.80	34.47	0.29%	20,227,530
Apr 9, 2026	34.80	35.05	33.89	34.70	34.37	-0.86%	21,376,060
Apr 8, 2026	35.20	35.44	34.78	35.00	34.67	1.60%	32,371,650
Apr 7, 2026	33.70	34.68	33.53	34.45	34.13	2.29%	22,340,200
Apr 3, 2026	33.99	34.55	33.61	33.68	33.36	0.24%	17,169,960
Apr 2, 2026	34.70	34.79	33.40	33.60	33.28	-3.67%	21,653,040