Jihua Group Corporation Limited (SHA:601718)
China · Delayed Price · Currency is CNY 1.860
-0.020 (-1.06%)
Aug 27, 2026, 3:00 PM CST
Jihua Group Corporation Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 1.85 | 1.89 | 1.84 | 1.88 | - | 1.62% | 26,568,000 |
| Aug 25, 2026 | 1.84 | 1.87 | 1.83 | 1.85 | 1.85 | 0.54% | 12,678,600 |
| Aug 24, 2026 | 1.84 | 1.85 | 1.80 | 1.84 | 1.84 | 0.55% | 22,338,000 |
| Aug 21, 2026 | 1.83 | 1.84 | 1.81 | 1.83 | 1.83 | -0.54% | 15,282,900 |
| Aug 20, 2026 | 1.79 | 1.86 | 1.79 | 1.84 | 1.84 | 2.79% | 25,931,000 |
| Aug 19, 2026 | 1.84 | 1.86 | 1.79 | 1.79 | 1.79 | -3.24% | 25,357,970 |
| Aug 18, 2026 | 1.89 | 1.90 | 1.84 | 1.85 | 1.85 | -2.63% | 28,831,632 |
| Aug 17, 2026 | 1.85 | 1.91 | 1.85 | 1.90 | 1.90 | 2.70% | 33,427,899 |
| Aug 14, 2026 | 1.85 | 1.86 | 1.81 | 1.85 | 1.85 | 0.54% | 28,897,001 |
| Aug 13, 2026 | 1.87 | 1.92 | 1.83 | 1.84 | 1.84 | -1.60% | 43,020,586 |
| Aug 12, 2026 | 1.83 | 1.88 | 1.82 | 1.87 | 1.87 | 2.75% | 40,438,900 |
| Aug 11, 2026 | 1.81 | 1.83 | 1.79 | 1.82 | 1.82 | 1.11% | 28,397,187 |
| Aug 10, 2026 | 1.78 | 1.81 | 1.77 | 1.80 | 1.80 | 1.12% | 24,120,264 |
| Aug 7, 2026 | 1.79 | 1.80 | 1.77 | 1.78 | 1.78 | -1.11% | 14,773,805 |
| Aug 6, 2026 | 1.81 | 1.82 | 1.77 | 1.80 | 1.80 | -0.55% | 22,931,455 |
| Aug 5, 2026 | 1.82 | 1.83 | 1.80 | 1.81 | 1.81 | 0.56% | 22,375,900 |
| Aug 4, 2026 | 1.82 | 1.82 | 1.79 | 1.80 | 1.80 | -1.10% | 23,083,860 |
| Aug 3, 2026 | 1.80 | 1.82 | 1.79 | 1.82 | 1.82 | 1.11% | 18,913,330 |
| Jul 31, 2026 | 1.78 | 1.80 | 1.76 | 1.80 | 1.80 | 1.69% | 29,147,800 |
| Jul 30, 2026 | 1.80 | 1.82 | 1.76 | 1.77 | 1.77 | 0.57% | 39,662,000 |
| Jul 29, 2026 | 1.74 | 1.77 | 1.72 | 1.76 | 1.76 | 1.15% | 24,570,400 |
| Jul 28, 2026 | 1.70 | 1.76 | 1.70 | 1.74 | 1.74 | 1.75% | 25,445,100 |
| Jul 27, 2026 | 1.68 | 1.72 | 1.68 | 1.71 | 1.71 | 1.18% | 17,109,600 |
| Jul 24, 2026 | 1.70 | 1.73 | 1.68 | 1.69 | 1.69 | -1.74% | 19,189,900 |
| Jul 23, 2026 | 1.68 | 1.73 | 1.68 | 1.72 | 1.72 | 1.78% | 24,492,250 |
| Jul 22, 2026 | 1.73 | 1.73 | 1.68 | 1.69 | 1.69 | -1.17% | 24,818,380 |
| Jul 21, 2026 | 1.70 | 1.74 | 1.66 | 1.71 | 1.71 | - | 48,619,710 |
| Jul 20, 2026 | 1.78 | 1.79 | 1.70 | 1.71 | 1.71 | -4.47% | 49,350,236 |
| Jul 17, 2026 | 1.86 | 1.91 | 1.77 | 1.79 | 1.79 | -4.28% | 61,212,400 |
| Jul 16, 2026 | 1.78 | 1.89 | 1.78 | 1.87 | 1.87 | 4.47% | 59,768,600 |
| Jul 15, 2026 | 1.77 | 1.81 | 1.76 | 1.79 | 1.79 | -1.10% | 34,484,700 |
| Jul 14, 2026 | 1.75 | 1.82 | 1.73 | 1.81 | 1.81 | 2.26% | 46,080,796 |
| Jul 13, 2026 | 1.78 | 1.84 | 1.74 | 1.77 | 1.77 | -0.56% | 44,614,300 |
| Jul 10, 2026 | 1.75 | 1.79 | 1.70 | 1.78 | 1.78 | - | 54,170,300 |
| Jul 9, 2026 | 1.77 | 1.88 | 1.75 | 1.78 | 1.78 | -0.56% | 84,657,380 |
| Jul 8, 2026 | 1.69 | 1.84 | 1.68 | 1.79 | 1.79 | 6.55% | 80,060,500 |
| Jul 7, 2026 | 1.77 | 1.77 | 1.68 | 1.68 | 1.68 | -6.67% | 72,260,900 |
| Jul 6, 2026 | 1.79 | 1.84 | 1.70 | 1.80 | 1.80 | 7.78% | 144,323,201 |
| Jul 3, 2026 | 1.67 | 1.67 | 1.67 | 1.67 | 1.67 | 5.03% | 3,098,800 |
| Jul 2, 2026 | 1.54 | 1.59 | 1.51 | 1.59 | 1.59 | 5.30% | 32,113,850 |
| Jul 1, 2026 | 1.44 | 1.51 | 1.43 | 1.51 | 1.51 | 4.86% | 47,863,690 |
| Jun 30, 2026 | 1.41 | 1.47 | 1.39 | 1.44 | 1.44 | 0.70% | 48,176,509 |
| Jun 29, 2026 | 1.42 | 1.43 | 1.37 | 1.43 | 1.43 | -0.69% | 72,902,600 |
| Jun 26, 2026 | 1.50 | 1.50 | 1.43 | 1.44 | 1.44 | -4.64% | 66,475,890 |
| Jun 25, 2026 | 1.57 | 1.58 | 1.51 | 1.51 | 1.51 | -5.03% | 61,043,720 |
| Jun 24, 2026 | 1.67 | 1.68 | 1.59 | 1.59 | 1.59 | -4.79% | 44,283,210 |
| Jun 23, 2026 | 1.64 | 1.72 | 1.63 | 1.67 | 1.67 | 1.21% | 37,937,110 |
| Jun 22, 2026 | 1.68 | 1.68 | 1.61 | 1.65 | 1.65 | -2.37% | 49,943,740 |
| Jun 18, 2026 | 1.76 | 1.77 | 1.69 | 1.69 | 1.69 | -3.43% | 39,624,640 |
| Jun 17, 2026 | 1.82 | 1.84 | 1.74 | 1.75 | 1.75 | -3.85% | 32,774,960 |