Jihua Group Corporation Limited (SHA:601718)
China · Delayed Price · Currency is CNY 3.270
-0.050 (-1.51%)
Feb 2, 2026, 3:00 PM CST
Jihua Group Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 3.40 | 3.40 | 3.31 | 3.32 | 3.32 | -2.35% | 61,050,480 |
| Jan 29, 2026 | 3.36 | 3.45 | 3.33 | 3.40 | 3.40 | 0.59% | 63,316,930 |
| Jan 28, 2026 | 3.35 | 3.41 | 3.33 | 3.38 | 3.38 | 0.90% | 62,184,630 |
| Jan 27, 2026 | 3.37 | 3.39 | 3.30 | 3.35 | 3.35 | -0.89% | 49,513,800 |
| Jan 26, 2026 | 3.48 | 3.49 | 3.37 | 3.38 | 3.38 | -3.15% | 73,374,910 |
| Jan 23, 2026 | 3.49 | 3.51 | 3.45 | 3.49 | 3.49 | 0.87% | 76,352,900 |
| Jan 22, 2026 | 3.32 | 3.58 | 3.32 | 3.46 | 3.46 | 3.59% | 123,604,699 |
| Jan 21, 2026 | 3.31 | 3.38 | 3.28 | 3.34 | 3.34 | 0.60% | 59,090,000 |
| Jan 20, 2026 | 3.36 | 3.38 | 3.30 | 3.32 | 3.32 | -2.35% | 68,023,720 |
| Jan 19, 2026 | 3.37 | 3.41 | 3.33 | 3.40 | 3.40 | 0.59% | 43,380,600 |
| Jan 16, 2026 | 3.43 | 3.49 | 3.37 | 3.38 | 3.38 | -1.74% | 66,864,800 |
| Jan 15, 2026 | 3.50 | 3.51 | 3.42 | 3.44 | 3.44 | -2.27% | 95,007,530 |
| Jan 14, 2026 | 3.49 | 3.61 | 3.48 | 3.52 | 3.52 | 0.86% | 110,181,100 |
| Jan 13, 2026 | 3.60 | 3.61 | 3.48 | 3.49 | 3.49 | -2.79% | 91,231,631 |
| Jan 12, 2026 | 3.54 | 3.60 | 3.53 | 3.59 | 3.59 | 1.70% | 93,292,462 |
| Jan 9, 2026 | 3.53 | 3.54 | 3.47 | 3.53 | 3.53 | -0.28% | 98,744,100 |
| Jan 8, 2026 | 3.43 | 3.58 | 3.41 | 3.54 | 3.54 | 3.21% | 121,172,900 |
| Jan 7, 2026 | 3.49 | 3.50 | 3.42 | 3.43 | 3.43 | -2.00% | 60,721,000 |
| Jan 6, 2026 | 3.48 | 3.56 | 3.47 | 3.50 | 3.50 | 0.86% | 78,511,322 |
| Jan 5, 2026 | 3.36 | 3.51 | 3.36 | 3.47 | 3.47 | 3.58% | 102,835,500 |
| Dec 31, 2025 | 3.36 | 3.38 | 3.32 | 3.35 | 3.35 | -0.30% | 35,847,940 |
| Dec 30, 2025 | 3.38 | 3.42 | 3.35 | 3.36 | 3.36 | -0.59% | 46,624,800 |
| Dec 29, 2025 | 3.41 | 3.41 | 3.36 | 3.38 | 3.38 | -0.59% | 35,621,790 |
| Dec 26, 2025 | 3.40 | 3.42 | 3.36 | 3.40 | 3.40 | - | 42,932,760 |
| Dec 25, 2025 | 3.37 | 3.43 | 3.35 | 3.40 | 3.40 | 0.59% | 44,165,500 |
| Dec 24, 2025 | 3.32 | 3.40 | 3.31 | 3.38 | 3.38 | 2.11% | 48,026,023 |
| Dec 23, 2025 | 3.36 | 3.37 | 3.30 | 3.31 | 3.31 | -1.78% | 40,547,020 |
| Dec 22, 2025 | 3.39 | 3.41 | 3.36 | 3.37 | 3.37 | -0.59% | 40,368,550 |
| Dec 19, 2025 | 3.31 | 3.41 | 3.30 | 3.39 | 3.39 | 2.73% | 67,221,720 |
| Dec 18, 2025 | 3.34 | 3.35 | 3.29 | 3.30 | 3.30 | -0.90% | 31,469,000 |
| Dec 17, 2025 | 3.34 | 3.35 | 3.27 | 3.33 | 3.33 | - | 37,753,290 |
| Dec 16, 2025 | 3.32 | 3.44 | 3.32 | 3.33 | 3.33 | 0.60% | 50,050,200 |
| Dec 15, 2025 | 3.28 | 3.35 | 3.24 | 3.31 | 3.31 | 0.61% | 39,508,800 |
| Dec 12, 2025 | 3.33 | 3.35 | 3.29 | 3.29 | 3.29 | -1.20% | 49,736,350 |
| Dec 11, 2025 | 3.43 | 3.44 | 3.33 | 3.33 | 3.33 | -2.92% | 50,059,000 |
| Dec 10, 2025 | 3.43 | 3.45 | 3.41 | 3.43 | 3.43 | - | 26,503,080 |
| Dec 9, 2025 | 3.47 | 3.48 | 3.43 | 3.43 | 3.43 | -1.44% | 28,713,000 |
| Dec 8, 2025 | 3.50 | 3.54 | 3.47 | 3.48 | 3.48 | -0.29% | 35,880,400 |
| Dec 5, 2025 | 3.42 | 3.49 | 3.40 | 3.49 | 3.49 | 2.05% | 39,221,860 |
| Dec 4, 2025 | 3.46 | 3.48 | 3.42 | 3.42 | 3.42 | -1.44% | 28,910,100 |
| Dec 3, 2025 | 3.52 | 3.53 | 3.46 | 3.47 | 3.47 | -1.70% | 32,989,000 |
| Dec 2, 2025 | 3.51 | 3.54 | 3.47 | 3.53 | 3.53 | 0.57% | 37,250,730 |
| Dec 1, 2025 | 3.49 | 3.53 | 3.49 | 3.51 | 3.51 | 0.29% | 26,229,000 |
| Nov 28, 2025 | 3.48 | 3.51 | 3.45 | 3.50 | 3.50 | 0.29% | 34,279,310 |
| Nov 27, 2025 | 3.58 | 3.59 | 3.49 | 3.49 | 3.49 | -2.24% | 45,819,600 |
| Nov 26, 2025 | 3.51 | 3.59 | 3.50 | 3.57 | 3.57 | 1.71% | 57,673,290 |
| Nov 25, 2025 | 3.53 | 3.54 | 3.50 | 3.51 | 3.51 | -0.28% | 41,284,700 |
| Nov 24, 2025 | 3.48 | 3.54 | 3.48 | 3.52 | 3.52 | 1.15% | 37,623,820 |
| Nov 21, 2025 | 3.60 | 3.62 | 3.46 | 3.48 | 3.48 | -4.13% | 66,609,100 |
| Nov 20, 2025 | 3.68 | 3.71 | 3.63 | 3.63 | 3.63 | -1.89% | 39,457,951 |