Zhejiang Jihua Group Co., Ltd. (SHA:603980)
China · Delayed Price · Currency is CNY 5.58
-0.01 (-0.18%)
Aug 25, 2025, 2:45 PM CST
Zhejiang Jihua Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 7, 2025 | 5.91 | 5.97 | 5.89 | 5.92 | 5.92 | -0.50% | 24,730,475 |
| Aug 6, 2025 | 5.95 | 6.00 | 5.88 | 5.95 | 5.95 | -0.34% | 25,496,866 |
| Aug 5, 2025 | 6.02 | 6.12 | 5.94 | 5.97 | 5.97 | -1.00% | 28,931,555 |
| Aug 4, 2025 | 5.92 | 6.05 | 5.78 | 6.03 | 6.03 | -0.50% | 43,932,040 |
| Aug 1, 2025 | 5.95 | 6.26 | 5.88 | 6.06 | 6.06 | 1.34% | 63,360,855 |
| Jul 31, 2025 | 5.94 | 6.02 | 5.89 | 5.98 | 5.98 | 0.67% | 37,961,780 |
| Jul 30, 2025 | 5.99 | 6.10 | 5.87 | 5.94 | 5.94 | -0.50% | 51,242,662 |
| Jul 29, 2025 | 6.04 | 6.04 | 5.87 | 5.97 | 5.97 | -0.83% | 36,176,480 |
| Jul 28, 2025 | 6.04 | 6.18 | 5.97 | 6.02 | 6.02 | 0.17% | 41,218,402 |
| Jul 25, 2025 | 6.14 | 6.24 | 6.01 | 6.01 | 6.01 | -2.59% | 72,918,224 |
| Jul 24, 2025 | 5.88 | 6.37 | 5.88 | 6.17 | 6.17 | 3.01% | 134,376,760 |
| Jul 23, 2025 | 5.58 | 6.18 | 5.58 | 5.99 | 5.99 | 6.58% | 115,554,740 |
| Jul 22, 2025 | 5.69 | 5.86 | 5.61 | 5.62 | 5.62 | -4.10% | 105,941,439 |
| Jul 21, 2025 | 5.69 | 6.02 | 5.69 | 5.86 | 5.86 | 7.13% | 146,195,319 |
| Jul 18, 2025 | 5.53 | 5.55 | 5.40 | 5.47 | 5.47 | -1.97% | 40,022,884 |
| Jul 17, 2025 | 5.55 | 5.62 | 5.45 | 5.58 | 5.58 | -3.63% | 91,104,520 |
| Jul 16, 2025 | 5.47 | 6.02 | 5.44 | 5.79 | 5.79 | 5.85% | 119,984,380 |
| Jul 15, 2025 | 5.67 | 5.70 | 5.40 | 5.47 | 5.47 | -4.70% | 41,780,559 |
| Jul 14, 2025 | 5.71 | 5.82 | 5.67 | 5.74 | 5.74 | -0.69% | 27,871,076 |
| Jul 11, 2025 | 5.75 | 5.78 | 5.61 | 5.78 | 5.78 | 0.70% | 32,371,220 |
| Jul 10, 2025 | 5.66 | 5.82 | 5.61 | 5.74 | 5.74 | 0.35% | 40,677,320 |
| Jul 9, 2025 | 5.82 | 5.87 | 5.69 | 5.72 | 5.72 | -2.39% | 46,891,020 |
| Jul 8, 2025 | 5.95 | 5.99 | 5.77 | 5.86 | 5.86 | -3.46% | 75,286,120 |
| Jul 7, 2025 | 5.79 | 6.25 | 5.70 | 6.07 | 6.07 | 6.87% | 115,830,167 |
| Jul 4, 2025 | 5.52 | 5.94 | 5.47 | 5.68 | 5.68 | 3.65% | 72,590,000 |
| Jul 3, 2025 | 5.52 | 5.54 | 5.38 | 5.48 | 5.48 | - | 27,420,320 |
| Jul 2, 2025 | 5.70 | 5.74 | 5.48 | 5.48 | 5.48 | -3.52% | 45,173,260 |
| Jul 1, 2025 | 5.68 | 5.72 | 5.56 | 5.68 | 5.68 | - | 45,033,260 |
| Jun 30, 2025 | 5.56 | 5.76 | 5.56 | 5.68 | 5.68 | 0.89% | 48,265,500 |
| Jun 27, 2025 | 5.52 | 5.77 | 5.52 | 5.63 | 5.63 | 0.72% | 59,191,520 |
| Jun 26, 2025 | 5.55 | 5.73 | 5.46 | 5.59 | 5.59 | -0.71% | 78,839,008 |
| Jun 25, 2025 | 5.96 | 5.96 | 5.58 | 5.63 | 5.63 | 0.72% | 132,190,279 |
| Jun 24, 2025 | 5.09 | 5.59 | 5.02 | 5.59 | 5.59 | 10.04% | 52,449,945 |
| Jun 23, 2025 | 4.95 | 5.10 | 4.74 | 5.08 | 5.08 | 3.46% | 51,348,340 |
| Jun 20, 2025 | 4.91 | 5.01 | 4.84 | 4.91 | 4.91 | 0.82% | 30,130,800 |
| Jun 19, 2025 | 4.96 | 4.99 | 4.84 | 4.87 | 4.87 | -1.81% | 25,544,888 |
| Jun 18, 2025 | 4.99 | 5.13 | 4.94 | 4.96 | 4.96 | -2.17% | 34,732,700 |
| Jun 17, 2025 | 5.10 | 5.44 | 5.03 | 5.07 | 5.07 | -1.36% | 47,930,680 |