Zhejiang Jihua Group Co., Ltd. (SHA:603980)
China · Delayed Price · Currency is CNY 5.51
-0.03 (-0.54%)
Oct 24, 2025, 3:00 PM CST
Zhejiang Jihua Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 24, 2025 | 5.55 | 5.62 | 5.48 | 5.51 | 5.51 | -0.54% | 13,313,885 |
| Oct 23, 2025 | 5.52 | 5.56 | 5.45 | 5.54 | 5.54 | - | 12,048,860 |
| Oct 22, 2025 | 5.53 | 5.61 | 5.51 | 5.54 | 5.54 | -0.18% | 12,055,986 |
| Oct 21, 2025 | 5.48 | 5.56 | 5.43 | 5.55 | 5.55 | 0.73% | 15,365,246 |
| Oct 20, 2025 | 5.42 | 5.52 | 5.38 | 5.51 | 5.51 | 1.85% | 23,485,060 |
| Oct 17, 2025 | 5.39 | 5.65 | 5.32 | 5.41 | 5.41 | 0.56% | 31,554,937 |
| Oct 16, 2025 | 5.51 | 5.51 | 5.37 | 5.38 | 5.38 | -2.36% | 15,020,120 |
| Oct 15, 2025 | 5.39 | 5.56 | 5.37 | 5.51 | 5.51 | 2.42% | 18,673,940 |
| Oct 14, 2025 | 5.57 | 5.60 | 5.36 | 5.38 | 5.38 | -2.36% | 18,728,960 |
| Oct 13, 2025 | 5.35 | 5.52 | 5.31 | 5.51 | 5.51 | -2.13% | 21,742,700 |
| Oct 10, 2025 | 5.61 | 5.69 | 5.56 | 5.63 | 5.63 | 0.36% | 17,822,481 |
| Oct 9, 2025 | 5.67 | 5.69 | 5.55 | 5.61 | 5.61 | -0.88% | 25,148,421 |
| Sep 30, 2025 | 5.62 | 5.85 | 5.62 | 5.66 | 5.66 | 0.71% | 30,066,440 |
| Sep 29, 2025 | 5.51 | 5.67 | 5.44 | 5.62 | 5.62 | 1.81% | 21,310,726 |
| Sep 26, 2025 | 5.58 | 5.61 | 5.48 | 5.52 | 5.52 | -1.25% | 21,917,980 |
| Sep 25, 2025 | 5.69 | 5.74 | 5.55 | 5.59 | 5.59 | -2.61% | 35,364,683 |
| Sep 24, 2025 | 5.62 | 5.78 | 5.58 | 5.74 | 5.74 | 1.23% | 40,314,380 |
| Sep 23, 2025 | 5.75 | 5.75 | 5.44 | 5.67 | 5.67 | -0.87% | 52,588,320 |
| Sep 22, 2025 | 5.82 | 6.09 | 5.62 | 5.72 | 5.72 | -1.04% | 60,313,660 |
| Sep 19, 2025 | 6.22 | 6.29 | 5.77 | 5.78 | 5.78 | -7.07% | 89,631,918 |
| Sep 18, 2025 | 6.45 | 6.72 | 6.14 | 6.22 | 6.22 | -2.81% | 163,910,133 |
| Sep 17, 2025 | 5.89 | 6.40 | 5.83 | 6.40 | 6.40 | 9.97% | 112,263,271 |
| Sep 16, 2025 | 5.64 | 5.93 | 5.60 | 5.82 | 5.82 | 3.19% | 50,352,900 |
| Sep 15, 2025 | 5.60 | 5.73 | 5.54 | 5.64 | 5.64 | 0.18% | 25,115,460 |
| Sep 12, 2025 | 5.46 | 5.76 | 5.45 | 5.63 | 5.63 | 1.62% | 35,290,005 |
| Sep 11, 2025 | 5.56 | 5.59 | 5.43 | 5.54 | 5.54 | -0.36% | 17,170,260 |
| Sep 10, 2025 | 5.62 | 5.65 | 5.52 | 5.56 | 5.56 | -1.07% | 20,936,634 |
| Sep 9, 2025 | 5.47 | 5.74 | 5.42 | 5.62 | 5.62 | 2.93% | 34,646,405 |
| Sep 8, 2025 | 5.42 | 5.50 | 5.42 | 5.46 | 5.46 | 0.18% | 14,512,606 |
| Sep 5, 2025 | 5.45 | 5.46 | 5.32 | 5.45 | 5.45 | - | 20,144,546 |
| Sep 4, 2025 | 5.35 | 5.57 | 5.31 | 5.45 | 5.45 | 0.93% | 29,849,360 |
| Sep 3, 2025 | 5.35 | 5.61 | 5.35 | 5.40 | 5.40 | 2.08% | 33,246,875 |
| Sep 2, 2025 | 5.27 | 5.29 | 5.17 | 5.29 | 5.29 | - | 16,311,280 |
| Sep 1, 2025 | 5.23 | 5.32 | 5.20 | 5.29 | 5.29 | 1.15% | 14,342,560 |
| Aug 29, 2025 | 5.29 | 5.31 | 5.22 | 5.23 | 5.23 | -0.95% | 13,556,060 |
| Aug 28, 2025 | 5.36 | 5.42 | 5.17 | 5.28 | 5.28 | -1.86% | 28,067,010 |
| Aug 27, 2025 | 5.62 | 5.65 | 5.37 | 5.38 | 5.38 | -4.10% | 31,683,880 |
| Aug 26, 2025 | 5.54 | 5.66 | 5.53 | 5.61 | 5.61 | 0.72% | 18,232,173 |
| Aug 25, 2025 | 5.59 | 5.62 | 5.53 | 5.57 | 5.57 | -0.36% | 19,919,480 |
| Aug 22, 2025 | 5.62 | 5.65 | 5.55 | 5.59 | 5.59 | -1.06% | 22,408,380 |
| Aug 21, 2025 | 5.74 | 5.74 | 5.62 | 5.65 | 5.65 | -1.22% | 19,357,434 |
| Aug 20, 2025 | 5.71 | 5.78 | 5.67 | 5.72 | 5.72 | - | 17,582,954 |
| Aug 19, 2025 | 5.68 | 5.75 | 5.62 | 5.72 | 5.72 | 0.18% | 21,352,200 |
| Aug 18, 2025 | 5.68 | 5.77 | 5.63 | 5.71 | 5.71 | 0.71% | 23,903,141 |
| Aug 15, 2025 | 5.60 | 5.67 | 5.60 | 5.67 | 5.67 | 0.89% | 19,527,740 |
| Aug 14, 2025 | 5.85 | 5.92 | 5.62 | 5.62 | 5.62 | -4.75% | 38,645,480 |
| Aug 13, 2025 | 5.97 | 5.99 | 5.87 | 5.90 | 5.90 | -1.83% | 31,650,186 |
| Aug 12, 2025 | 5.96 | 6.15 | 5.93 | 6.01 | 6.01 | 0.84% | 34,599,920 |
| Aug 11, 2025 | 6.06 | 6.06 | 5.94 | 5.96 | 5.96 | -1.00% | 25,260,560 |
| Aug 8, 2025 | 5.90 | 6.09 | 5.70 | 6.02 | 6.02 | 1.69% | 44,039,865 |