Jihua Group Corporation Limited (SHA:601718)
China · Delayed Price · Currency is CNY 1.820
+0.020 (1.11%)
Aug 3, 2026, 3:00 PM CST
Jihua Group Corporation Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |