Zhejiang Jihua Group Co., Ltd. (SHA:603980)
China · Delayed Price · Currency is CNY 8.07
-0.17 (-2.06%)
At close: Feb 27, 2026
Zhejiang Jihua Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 8.26 | 8.45 | 8.01 | 8.07 | 8.07 | -2.06% | 72,859,359 |
| Feb 26, 2026 | 8.51 | 8.87 | 8.20 | 8.24 | 8.24 | -1.90% | 102,394,300 |
| Feb 25, 2026 | 8.60 | 8.86 | 8.32 | 8.40 | 8.40 | 1.69% | 111,559,100 |
| Feb 24, 2026 | 7.94 | 8.56 | 7.76 | 8.26 | 8.26 | 6.17% | 118,456,900 |
| Feb 13, 2026 | 8.74 | 8.89 | 7.78 | 7.78 | 7.78 | -9.95% | 91,406,506 |
| Feb 12, 2026 | 8.40 | 8.96 | 8.10 | 8.64 | 8.64 | -0.92% | 143,960,908 |
| Feb 11, 2026 | 8.35 | 8.72 | 7.90 | 8.72 | 8.72 | 9.96% | 155,556,400 |
| Feb 10, 2026 | 7.93 | 7.93 | 7.93 | 7.93 | 7.93 | 9.99% | 5,365,409 |
| Feb 9, 2026 | 7.21 | 7.21 | 7.21 | 7.21 | 7.21 | 10.08% | 5,219,673 |
| Jan 30, 2026 | 6.44 | 6.75 | 6.22 | 6.55 | 6.55 | 1.71% | 142,062,400 |
| Jan 29, 2026 | 5.76 | 6.44 | 5.74 | 6.44 | 6.44 | 10.09% | 154,891,000 |
| Jan 28, 2026 | 5.50 | 6.07 | 5.48 | 5.85 | 5.85 | 5.98% | 128,297,700 |
| Jan 27, 2026 | 5.55 | 5.60 | 5.41 | 5.52 | 5.52 | -1.43% | 17,217,150 |
| Jan 26, 2026 | 5.70 | 5.70 | 5.53 | 5.60 | 5.60 | -1.58% | 20,770,440 |
| Jan 23, 2026 | 5.75 | 5.77 | 5.66 | 5.69 | 5.69 | -1.04% | 25,659,700 |
| Jan 22, 2026 | 5.82 | 5.89 | 5.68 | 5.75 | 5.75 | -3.20% | 45,300,650 |
| Jan 21, 2026 | 5.67 | 6.09 | 5.56 | 5.94 | 5.94 | 7.03% | 85,499,690 |
| Jan 20, 2026 | 5.40 | 5.55 | 5.34 | 5.55 | 5.55 | 2.97% | 18,563,480 |
| Jan 19, 2026 | 5.19 | 5.43 | 5.18 | 5.39 | 5.39 | 3.45% | 18,687,340 |
| Jan 16, 2026 | 5.31 | 5.32 | 5.17 | 5.21 | 5.21 | -1.51% | 10,624,820 |
| Jan 15, 2026 | 5.25 | 5.31 | 5.22 | 5.29 | 5.29 | 0.38% | 11,441,280 |
| Jan 14, 2026 | 5.24 | 5.36 | 5.18 | 5.27 | 5.27 | 0.57% | 16,111,760 |
| Jan 13, 2026 | 5.19 | 5.33 | 5.15 | 5.24 | 5.24 | 0.77% | 23,251,080 |
| Jan 12, 2026 | 5.16 | 5.20 | 5.10 | 5.20 | 5.20 | 1.36% | 12,264,920 |
| Jan 9, 2026 | 5.09 | 5.14 | 5.06 | 5.13 | 5.13 | 0.39% | 9,826,420 |
| Jan 8, 2026 | 5.06 | 5.12 | 5.03 | 5.11 | 5.11 | 0.99% | 8,465,440 |
| Jan 7, 2026 | 5.13 | 5.14 | 5.05 | 5.06 | 5.06 | -1.36% | 8,514,520 |
| Jan 6, 2026 | 5.07 | 5.15 | 5.05 | 5.13 | 5.13 | 1.18% | 7,874,640 |
| Jan 5, 2026 | 5.04 | 5.09 | 5.01 | 5.07 | 5.07 | 0.60% | 8,718,126 |
| Dec 31, 2025 | 5.08 | 5.09 | 4.99 | 5.04 | 5.04 | -0.59% | 7,053,500 |
| Dec 30, 2025 | 5.10 | 5.12 | 5.02 | 5.07 | 5.07 | -1.36% | 7,906,580 |
| Dec 29, 2025 | 5.12 | 5.15 | 5.07 | 5.14 | 5.14 | 0.39% | 8,918,300 |
| Dec 26, 2025 | 5.18 | 5.20 | 5.11 | 5.12 | 5.12 | -0.97% | 8,650,140 |
| Dec 25, 2025 | 5.13 | 5.20 | 5.10 | 5.17 | 5.17 | 0.78% | 5,889,700 |
| Dec 24, 2025 | 5.13 | 5.14 | 5.08 | 5.13 | 5.13 | 0.39% | 5,011,898 |
| Dec 23, 2025 | 5.15 | 5.17 | 5.09 | 5.11 | 5.11 | -1.16% | 7,121,020 |
| Dec 22, 2025 | 5.20 | 5.20 | 5.12 | 5.17 | 5.17 | 0.58% | 6,830,020 |
| Dec 19, 2025 | 5.05 | 5.15 | 5.05 | 5.14 | 5.14 | 1.78% | 8,750,760 |
| Dec 18, 2025 | 4.96 | 5.09 | 4.94 | 5.05 | 5.05 | 1.41% | 7,289,600 |
| Dec 17, 2025 | 4.94 | 5.00 | 4.88 | 4.98 | 4.98 | 1.01% | 9,702,260 |
| Dec 16, 2025 | 5.07 | 5.07 | 4.93 | 4.93 | 4.93 | -2.95% | 8,605,060 |
| Dec 15, 2025 | 5.03 | 5.09 | 4.95 | 5.08 | 5.08 | 0.59% | 7,668,560 |
| Dec 12, 2025 | 5.07 | 5.13 | 5.03 | 5.05 | 5.05 | -0.39% | 9,392,740 |
| Dec 11, 2025 | 5.23 | 5.24 | 5.07 | 5.07 | 5.07 | -2.69% | 11,756,560 |
| Dec 10, 2025 | 5.36 | 5.36 | 5.20 | 5.21 | 5.21 | -2.25% | 12,596,300 |
| Dec 9, 2025 | 5.36 | 5.40 | 5.33 | 5.33 | 5.33 | -0.74% | 7,845,440 |
| Dec 8, 2025 | 5.39 | 5.42 | 5.31 | 5.37 | 5.37 | 1.32% | 12,795,440 |
| Dec 5, 2025 | 5.26 | 5.32 | 5.21 | 5.30 | 5.30 | 0.76% | 8,337,160 |
| Dec 4, 2025 | 5.28 | 5.31 | 5.20 | 5.26 | 5.26 | - | 9,583,580 |
| Dec 3, 2025 | 5.34 | 5.35 | 5.25 | 5.26 | 5.26 | -1.31% | 8,292,380 |