Jihua Group Corporation Limited (SHA:601718)
China · Delayed Price · Currency is CNY 1.690
+0.010 (0.60%)
Oct 28, 2026, 3:00 PM CST
Jihua Group Corporation Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 28, 2026 | 1.68 | 1.71 | 1.67 | 1.69 | 1.69 | 0.60% | 11,397,871 |
| Oct 27, 2026 | 1.73 | 1.73 | 1.68 | 1.68 | 1.68 | -2.33% | 10,556,871 |
| Oct 26, 2026 | 1.71 | 1.74 | 1.70 | 1.72 | 1.72 | - | 11,794,000 |
| Oct 23, 2026 | 1.69 | 1.73 | 1.66 | 1.72 | 1.72 | 1.18% | 20,409,000 |
| Oct 22, 2026 | 1.77 | 1.77 | 1.70 | 1.70 | 1.70 | -4.49% | 26,092,300 |
| Oct 21, 2026 | 1.81 | 1.83 | 1.75 | 1.78 | 1.78 | -2.20% | 25,756,481 |
| Oct 20, 2026 | 1.89 | 1.91 | 1.81 | 1.82 | 1.82 | -4.21% | 26,868,700 |
| Oct 19, 2026 | 1.91 | 1.94 | 1.89 | 1.90 | 1.90 | -1.04% | 17,872,000 |
| Oct 16, 2026 | 1.92 | 1.96 | 1.91 | 1.92 | 1.92 | - | 20,204,703 |
| Oct 15, 2026 | 1.91 | 1.93 | 1.89 | 1.92 | 1.92 | - | 25,142,712 |
| Oct 14, 2026 | 1.93 | 1.94 | 1.91 | 1.92 | 1.92 | -1.03% | 8,091,000 |
| Oct 13, 2026 | 1.92 | 1.94 | 1.90 | 1.94 | 1.94 | 1.04% | 14,147,102 |
| Oct 12, 2026 | 1.95 | 1.95 | 1.92 | 1.92 | 1.92 | -1.03% | 7,893,500 |
| Oct 9, 2026 | 1.93 | 1.95 | 1.92 | 1.94 | 1.94 | 0.52% | 9,889,019 |
| Oct 8, 2026 | 1.94 | 1.98 | 1.92 | 1.93 | 1.93 | -0.52% | 13,670,169 |
| Sep 30, 2026 | 1.91 | 1.94 | 1.91 | 1.94 | 1.94 | 1.57% | 7,839,908 |
| Sep 29, 2026 | 1.91 | 1.94 | 1.90 | 1.91 | 1.91 | - | 10,012,585 |
| Sep 28, 2026 | 1.93 | 1.94 | 1.89 | 1.91 | 1.91 | -0.52% | 16,988,500 |
| Sep 24, 2026 | 1.95 | 1.95 | 1.92 | 1.92 | 1.92 | -1.54% | 12,282,700 |
| Sep 23, 2026 | 1.97 | 1.99 | 1.95 | 1.95 | 1.95 | -1.52% | 10,269,400 |
| Sep 22, 2026 | 1.99 | 2.00 | 1.97 | 1.98 | 1.98 | -0.50% | 9,606,000 |
| Sep 21, 2026 | 1.97 | 1.99 | 1.96 | 1.99 | 1.99 | 1.02% | 12,478,592 |
| Sep 18, 2026 | 1.95 | 1.98 | 1.95 | 1.97 | 1.97 | 1.03% | 11,573,701 |
| Sep 17, 2026 | 1.94 | 1.96 | 1.93 | 1.95 | 1.95 | - | 10,032,400 |
| Sep 16, 2026 | 1.94 | 1.98 | 1.93 | 1.95 | 1.95 | 0.52% | 13,347,400 |
| Sep 15, 2026 | 1.99 | 2.00 | 1.94 | 1.94 | 1.94 | -2.51% | 15,148,740 |
| Sep 14, 2026 | 1.95 | 2.02 | 1.95 | 1.99 | 1.99 | 2.58% | 17,491,311 |
| Sep 11, 2026 | 1.99 | 1.99 | 1.94 | 1.94 | 1.94 | -2.51% | 23,379,111 |
| Sep 10, 2026 | 1.99 | 2.01 | 1.96 | 1.99 | 1.99 | - | 14,659,600 |
| Sep 9, 2026 | 2.01 | 2.02 | 1.97 | 1.99 | 1.99 | -1.00% | 31,049,722 |
| Sep 8, 2026 | 2.03 | 2.04 | 2.01 | 2.01 | 2.01 | -0.99% | 19,118,700 |
| Sep 7, 2026 | 2.02 | 2.05 | 2.00 | 2.03 | 2.03 | 0.50% | 22,603,710 |
| Sep 4, 2026 | 2.03 | 2.04 | 1.99 | 2.02 | 2.02 | -0.49% | 29,312,675 |
| Sep 3, 2026 | 2.00 | 2.04 | 1.97 | 2.03 | 2.03 | 1.00% | 40,738,438 |
| Sep 2, 2026 | 1.91 | 2.05 | 1.91 | 2.01 | 2.01 | 5.24% | 79,656,600 |
| Sep 1, 2026 | 1.87 | 1.92 | 1.86 | 1.91 | 1.91 | 2.14% | 27,782,969 |
| Aug 31, 2026 | 1.87 | 1.88 | 1.85 | 1.87 | 1.87 | - | 10,150,500 |
| Aug 28, 2026 | 1.87 | 1.89 | 1.86 | 1.87 | 1.87 | 0.54% | 13,053,300 |
| Aug 27, 2026 | 1.87 | 1.88 | 1.85 | 1.86 | 1.86 | -1.06% | 15,788,810 |
| Aug 26, 2026 | 1.85 | 1.89 | 1.84 | 1.88 | 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 |