Jihua Group Corporation Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 17, 2026	1.82	1.84	1.74	1.75	1.75	-3.85%	32,774,960
Jun 16, 2026	1.80	1.82	1.76	1.82	1.82	0.55%	28,227,030
Jun 15, 2026	1.80	1.86	1.78	1.81	1.81	-	40,507,380
Jun 12, 2026	1.73	1.81	1.73	1.81	1.81	5.23%	50,770,658
Jun 11, 2026	1.79	1.82	1.71	1.72	1.72	-4.44%	55,639,157
Jun 10, 2026	1.87	1.88	1.80	1.80	1.80	-4.76%	53,935,110
Jun 9, 2026	1.94	1.96	1.87	1.89	1.89	-2.58%	40,739,769
Jun 8, 2026	2.00	2.02	1.93	1.94	1.94	-4.43%	44,025,837
Jun 5, 2026	2.00	2.05	2.00	2.03	2.03	0.50%	23,191,000
Jun 4, 2026	2.05	2.07	2.01	2.02	2.02	-1.94%	30,531,200
Jun 3, 2026	2.10	2.13	2.05	2.06	2.06	-2.37%	34,009,521
Jun 2, 2026	2.13	2.19	2.09	2.11	2.11	-0.94%	42,103,300
Jun 1, 2026	2.08	2.14	2.05	2.13	2.13	2.40%	32,971,520
May 29, 2026	2.06	2.14	2.05	2.08	2.08	1.46%	42,800,850
May 28, 2026	2.03	2.10	2.02	2.05	2.05	0.49%	36,202,003
May 27, 2026	2.12	2.12	2.02	2.04	2.04	-4.23%	60,255,609
May 26, 2026	2.19	2.20	2.12	2.13	2.13	-3.18%	35,060,700
May 25, 2026	2.25	2.25	2.19	2.20	2.20	-1.79%	27,023,330
May 22, 2026	2.23	2.25	2.20	2.24	2.24	0.90%	24,754,600
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