Zhejiang Jihua Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 18, 2026	5.81	5.96	5.70	5.89	-	0.68%	11,090,920
Jun 17, 2026	5.91	5.94	5.79	5.85	5.85	-0.17%	16,052,440
Jun 16, 2026	5.86	5.92	5.77	5.86	5.86	-1.01%	15,092,360
Jun 15, 2026	5.71	6.02	5.67	5.92	5.92	4.78%	25,554,520
Jun 12, 2026	5.43	5.85	5.30	5.65	5.65	4.82%	23,721,740
Jun 11, 2026	5.46	5.50	5.36	5.39	5.39	-0.79%	10,675,800
Jun 10, 2026	5.68	5.74	5.49	5.58	5.43	-2.11%	13,088,300
Jun 9, 2026	5.60	5.72	5.50	5.70	5.55	1.97%	12,954,880
Jun 8, 2026	5.68	5.83	5.53	5.59	5.44	-2.95%	15,465,800
Jun 5, 2026	5.70	5.83	5.63	5.76	5.61	0.52%	14,506,720
Jun 4, 2026	5.72	5.85	5.68	5.73	5.58	-	16,371,000
Jun 3, 2026	5.61	5.76	5.61	5.73	5.58	1.42%	15,791,860
Jun 2, 2026	5.75	5.79	5.55	5.65	5.50	-2.25%	14,983,200
Jun 1, 2026	5.62	5.85	5.57	5.78	5.63	3.03%	16,576,140
May 29, 2026	5.83	5.83	5.58	5.61	5.46	-3.77%	14,874,240
May 28, 2026	5.79	5.91	5.73	5.83	5.68	0.69%	16,463,770
May 27, 2026	5.88	6.03	5.78	5.79	5.64	-2.03%	20,701,480
May 26, 2026	5.92	6.10	5.75	5.91	5.75	1.37%	21,886,500
May 25, 2026	5.95	6.02	5.78	5.83	5.68	-2.02%	14,284,520
May 22, 2026	5.87	6.01	5.75	5.95	5.79	2.06%	13,715,240
May 21, 2026	6.11	6.22	5.81	5.83	5.68	-4.43%	20,335,480
May 20, 2026	6.23	6.25	6.07	6.10	5.94	-2.56%	13,440,800
May 19, 2026	6.21	6.45	6.14	6.26	6.10	0.48%	19,046,400
May 18, 2026	6.27	6.28	6.01	6.23	6.07	-0.32%	21,100,740
May 15, 2026	6.24	6.38	6.22	6.25	6.09	0.64%	17,625,600
May 14, 2026	6.47	6.48	6.21	6.21	6.05	-3.72%	16,083,200
May 13, 2026	6.30	6.53	6.30	6.45	6.28	2.06%	14,400,000
May 12, 2026	6.39	6.40	6.24	6.32	6.15	-1.25%	11,902,160
May 11, 2026	6.47	6.52	6.35	6.40	6.23	-0.93%	14,647,400
May 8, 2026	6.47	6.48	6.40	6.46	6.29	0.47%	12,969,660
May 7, 2026	6.36	6.50	6.36	6.43	6.26	0.78%	15,893,640
May 6, 2026	6.33	6.40	6.29	6.38	6.21	0.47%	18,076,400
Apr 30, 2026	6.31	6.45	6.28	6.35	6.18	2.58%	24,879,680
Apr 29, 2026	6.14	6.24	6.10	6.19	6.03	0.49%	13,140,200
Apr 28, 2026	6.09	6.25	6.06	6.16	6.00	0.65%	16,111,640
Apr 27, 2026	6.21	6.23	6.00	6.12	5.96	-1.45%	19,019,400
Apr 24, 2026	6.25	6.30	6.12	6.21	6.05	-1.27%	25,913,560
Apr 23, 2026	6.28	6.34	6.19	6.29	6.12	-	14,391,090
Apr 22, 2026	6.20	6.30	6.17	6.29	6.12	0.80%	13,235,720
Apr 21, 2026	6.25	6.27	6.15	6.24	6.08	-0.48%	11,799,200
Apr 20, 2026	6.23	6.32	6.17	6.27	6.10	0.48%	13,954,300
Apr 17, 2026	6.39	6.43	6.19	6.24	6.08	-2.95%	24,080,280
Apr 16, 2026	6.28	6.44	6.26	6.43	6.26	2.06%	19,232,240
Apr 15, 2026	6.29	6.38	6.20	6.30	6.13	0.48%	18,932,400
Apr 14, 2026	6.39	6.41	6.17	6.27	6.10	-1.26%	20,810,220
Apr 13, 2026	6.40	6.40	6.26	6.35	6.18	-1.24%	21,923,000
Apr 10, 2026	6.50	6.64	6.40	6.43	6.26	-0.92%	34,268,600
Apr 9, 2026	6.61	6.82	6.44	6.49	6.32	-0.31%	47,940,960
Apr 8, 2026	6.43	6.53	6.35	6.51	6.34	1.72%	20,186,920
Apr 7, 2026	6.19	6.43	6.14	6.40	6.23	4.23%	21,896,080