Jihua Group Corporation Limited (SHA:601718)
China · Delayed Price · Currency is CNY 2.220
-0.040 (-1.77%)
May 21, 2026, 3:00 PM CST
Jihua Group Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 21, 2026 | 2.25 | 2.28 | 2.21 | 2.22 | 2.22 | -1.77% | 28,112,852 |
| May 20, 2026 | 2.33 | 2.33 | 2.23 | 2.26 | 2.26 | -2.16% | 43,883,806 |
| May 19, 2026 | 2.20 | 2.31 | 2.20 | 2.31 | 2.31 | 5.00% | 65,616,730 |
| May 18, 2026 | 2.24 | 2.25 | 2.15 | 2.20 | 2.20 | -2.65% | 65,812,290 |
| May 15, 2026 | 2.27 | 2.29 | 2.23 | 2.26 | 2.26 | 0.44% | 41,581,091 |
| May 14, 2026 | 2.35 | 2.37 | 2.25 | 2.25 | 2.25 | -4.26% | 66,471,997 |
| May 13, 2026 | 2.33 | 2.39 | 2.30 | 2.35 | 2.35 | -0.84% | 90,700,906 |
| May 12, 2026 | 2.28 | 2.47 | 2.28 | 2.37 | 2.37 | -0.42% | 209,051,200 |
| May 11, 2026 | 2.38 | 2.38 | 2.38 | 2.38 | 2.38 | -5.18% | 17,565,700 |
| May 8, 2026 | 2.51 | 2.51 | 2.51 | 2.51 | 2.51 | -4.92% | 5,654,400 |
| May 7, 2026 | 2.64 | 2.64 | 2.64 | 2.64 | 2.64 | -5.04% | 2,782,200 |
| May 6, 2026 | 2.78 | 2.78 | 2.78 | 2.78 | 2.78 | -5.12% | 3,713,900 |
| Apr 30, 2026 | 2.93 | 2.93 | 2.93 | 2.93 | 2.93 | - | - |
| Apr 29, 2026 | 2.86 | 2.94 | 2.85 | 2.93 | 2.93 | 1.03% | 31,730,280 |
| Apr 28, 2026 | 2.93 | 2.96 | 2.87 | 2.90 | 2.90 | -1.36% | 40,308,410 |
| Apr 27, 2026 | 2.85 | 2.95 | 2.84 | 2.94 | 2.94 | 3.16% | 52,820,420 |
| Apr 24, 2026 | 2.90 | 2.92 | 2.84 | 2.85 | 2.85 | -2.06% | 47,988,500 |
| Apr 23, 2026 | 2.95 | 2.96 | 2.90 | 2.91 | 2.91 | -1.36% | 39,103,710 |
| Apr 22, 2026 | 2.95 | 2.96 | 2.94 | 2.95 | 2.95 | -0.67% | 26,374,980 |
| Apr 21, 2026 | 2.98 | 3.00 | 2.94 | 2.97 | 2.97 | -0.34% | 29,263,960 |
| Apr 20, 2026 | 2.94 | 3.01 | 2.92 | 2.98 | 2.98 | 1.36% | 40,727,690 |
| Apr 17, 2026 | 2.97 | 2.98 | 2.92 | 2.94 | 2.94 | -1.34% | 37,172,750 |
| Apr 16, 2026 | 2.96 | 2.98 | 2.95 | 2.98 | 2.98 | 0.68% | 27,046,750 |
| Apr 15, 2026 | 3.00 | 3.01 | 2.95 | 2.96 | 2.96 | -1.33% | 31,287,120 |
| Apr 14, 2026 | 3.01 | 3.02 | 2.96 | 3.00 | 3.00 | -0.33% | 34,327,300 |
| Apr 13, 2026 | 2.99 | 3.02 | 2.97 | 3.01 | 3.01 | 0.33% | 29,702,300 |
| Apr 10, 2026 | 3.01 | 3.04 | 3.00 | 3.00 | 3.00 | - | 26,625,000 |
| Apr 9, 2026 | 3.06 | 3.07 | 2.99 | 3.00 | 3.00 | -2.60% | 29,226,300 |
| Apr 8, 2026 | 3.03 | 3.08 | 3.03 | 3.08 | 3.08 | 2.33% | 40,295,600 |
| Apr 7, 2026 | 2.95 | 3.03 | 2.93 | 3.01 | 3.01 | 2.38% | 31,941,500 |
| Apr 3, 2026 | 3.01 | 3.03 | 2.94 | 2.94 | 2.94 | -2.65% | 29,874,700 |
| Apr 2, 2026 | 3.06 | 3.08 | 3.00 | 3.02 | 3.02 | -1.31% | 30,419,400 |
| Apr 1, 2026 | 3.09 | 3.10 | 3.04 | 3.06 | 3.06 | -0.33% | 27,212,800 |
| Mar 31, 2026 | 3.05 | 3.11 | 3.04 | 3.07 | 3.07 | 0.33% | 43,292,500 |
| Mar 30, 2026 | 3.03 | 3.07 | 2.99 | 3.06 | 3.06 | -0.65% | 37,502,940 |
| Mar 27, 2026 | 3.00 | 3.14 | 2.99 | 3.08 | 3.08 | 2.33% | 53,778,200 |
| Mar 26, 2026 | 3.08 | 3.12 | 2.99 | 3.01 | 3.01 | -2.27% | 43,400,930 |
| Mar 25, 2026 | 3.00 | 3.09 | 2.98 | 3.08 | 3.08 | 2.33% | 52,078,810 |
| Mar 24, 2026 | 2.95 | 3.02 | 2.90 | 3.01 | 3.01 | 3.08% | 52,415,360 |
| Mar 23, 2026 | 3.02 | 3.04 | 2.89 | 2.92 | 2.92 | -4.58% | 57,564,660 |
| Mar 20, 2026 | 3.16 | 3.18 | 3.06 | 3.06 | 3.06 | -3.16% | 49,127,590 |
| Mar 19, 2026 | 3.22 | 3.24 | 3.15 | 3.16 | 3.16 | -2.47% | 50,129,300 |
| Mar 18, 2026 | 3.29 | 3.30 | 3.22 | 3.24 | 3.24 | -1.22% | 58,748,460 |
| Mar 17, 2026 | 3.33 | 3.37 | 3.28 | 3.28 | 3.28 | -1.50% | 50,468,890 |
| Mar 16, 2026 | 3.33 | 3.37 | 3.32 | 3.33 | 3.33 | - | 43,655,000 |
| Mar 13, 2026 | 3.40 | 3.41 | 3.32 | 3.33 | 3.33 | -2.06% | 69,161,270 |
| Mar 12, 2026 | 3.39 | 3.46 | 3.38 | 3.40 | 3.40 | 0.29% | 69,260,350 |
| Mar 11, 2026 | 3.37 | 3.42 | 3.35 | 3.39 | 3.39 | 0.59% | 63,572,430 |
| Mar 10, 2026 | 3.34 | 3.39 | 3.34 | 3.37 | 3.37 | 0.30% | 54,549,720 |
| Mar 9, 2026 | 3.37 | 3.44 | 3.31 | 3.36 | 3.36 | -1.18% | 80,321,300 |