Zhejiang Jihua Group Co., Ltd. (SHA:603980)
China · Delayed Price · Currency is CNY 6.82
+0.08 (1.19%)
Aug 27, 2026, 3:00 PM CST
Zhejiang Jihua Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 27, 2026 | 6.72 | 6.88 | 6.70 | 6.82 | 6.82 | 1.19% | 28,613,480 |
| Aug 26, 2026 | 6.53 | 6.94 | 6.53 | 6.74 | 6.74 | 2.90% | 34,392,692 |
| Aug 25, 2026 | 6.70 | 6.70 | 6.40 | 6.55 | 6.55 | -2.53% | 23,763,100 |
| Aug 24, 2026 | 6.70 | 6.79 | 6.60 | 6.72 | 6.72 | 1.51% | 15,714,840 |
| Aug 21, 2026 | 6.67 | 6.72 | 6.57 | 6.62 | 6.62 | -1.63% | 15,940,539 |
| Aug 20, 2026 | 6.85 | 6.93 | 6.67 | 6.73 | 6.73 | -0.88% | 15,166,013 |
| Aug 19, 2026 | 7.00 | 7.00 | 6.76 | 6.79 | 6.79 | -4.10% | 20,705,530 |
| Aug 18, 2026 | 7.05 | 7.15 | 6.87 | 7.08 | 7.08 | 0.43% | 27,080,500 |
| Aug 17, 2026 | 6.96 | 7.20 | 6.93 | 7.05 | 7.05 | 1.44% | 28,204,819 |
| Aug 14, 2026 | 7.19 | 7.21 | 6.88 | 6.95 | 6.95 | -2.39% | 29,208,400 |
| Aug 13, 2026 | 7.20 | 7.43 | 7.12 | 7.12 | 7.12 | -1.25% | 40,997,420 |
| Aug 12, 2026 | 6.73 | 7.38 | 6.72 | 7.21 | 7.21 | 6.34% | 53,226,196 |
| Aug 11, 2026 | 6.88 | 6.97 | 6.77 | 6.78 | 6.78 | -2.16% | 26,825,560 |
| Aug 10, 2026 | 6.85 | 7.01 | 6.83 | 6.93 | 6.93 | 1.76% | 32,190,459 |
| Aug 7, 2026 | 6.72 | 6.83 | 6.62 | 6.81 | 6.81 | 0.59% | 26,618,060 |
| Aug 6, 2026 | 6.71 | 6.85 | 6.69 | 6.77 | 6.77 | 0.45% | 28,321,513 |
| Aug 5, 2026 | 6.70 | 6.77 | 6.64 | 6.74 | 6.74 | -0.15% | 33,031,779 |
| Aug 4, 2026 | 6.70 | 6.80 | 6.63 | 6.75 | 6.75 | 1.66% | 41,590,842 |
| Aug 3, 2026 | 6.50 | 6.75 | 6.46 | 6.64 | 6.64 | 0.61% | 38,575,300 |
| Jul 31, 2026 | 6.30 | 6.65 | 6.30 | 6.60 | 6.60 | 4.27% | 71,701,680 |
| Jul 30, 2026 | 6.50 | 6.72 | 6.33 | 6.33 | 6.33 | -6.91% | 82,678,242 |
| Jul 29, 2026 | 7.00 | 7.15 | 6.60 | 6.80 | 6.80 | 4.62% | 110,102,830 |
| Jul 28, 2026 | 5.86 | 6.50 | 5.82 | 6.50 | 6.50 | 9.98% | 37,692,220 |
| Jul 27, 2026 | 5.76 | 5.97 | 5.75 | 5.91 | 5.91 | 1.55% | 18,365,940 |
| Jul 24, 2026 | 6.06 | 6.13 | 5.80 | 5.82 | 5.82 | -5.37% | 27,535,179 |
| Jul 23, 2026 | 5.87 | 6.18 | 5.87 | 6.15 | 6.15 | 3.71% | 29,460,879 |
| Jul 22, 2026 | 6.00 | 6.09 | 5.86 | 5.93 | 5.93 | -2.31% | 31,510,312 |
| Jul 21, 2026 | 6.20 | 6.34 | 5.73 | 6.07 | 6.07 | 0.33% | 54,955,420 |
| Jul 20, 2026 | 6.25 | 6.36 | 5.88 | 6.05 | 6.05 | -1.94% | 53,273,480 |
| Jul 17, 2026 | 5.99 | 6.40 | 5.99 | 6.17 | 6.17 | 2.49% | 41,313,170 |
| Jul 16, 2026 | 6.19 | 6.27 | 6.00 | 6.02 | 6.02 | -2.90% | 18,531,860 |
| Jul 15, 2026 | 6.10 | 6.39 | 6.08 | 6.20 | 6.20 | 2.48% | 25,742,880 |
| Jul 14, 2026 | 5.79 | 6.15 | 5.72 | 6.05 | 6.05 | 3.60% | 18,543,760 |
| Jul 13, 2026 | 6.00 | 6.09 | 5.80 | 5.84 | 5.84 | -3.15% | 16,739,100 |
| Jul 10, 2026 | 6.17 | 6.28 | 6.03 | 6.03 | 6.03 | -3.37% | 21,890,360 |
| Jul 9, 2026 | 5.97 | 6.26 | 5.71 | 6.24 | 6.24 | 4.87% | 27,537,540 |
| Jul 8, 2026 | 6.12 | 6.16 | 5.82 | 5.95 | 5.95 | -2.78% | 23,113,140 |
| Jul 7, 2026 | 6.21 | 6.27 | 6.10 | 6.12 | 6.12 | -2.39% | 17,784,820 |
| Jul 6, 2026 | 6.37 | 6.41 | 6.24 | 6.27 | 6.27 | -2.18% | 23,002,100 |
| Jul 3, 2026 | 6.57 | 6.64 | 6.39 | 6.41 | 6.41 | -1.99% | 25,132,740 |
| Jul 2, 2026 | 6.54 | 6.68 | 6.45 | 6.54 | 6.54 | -1.21% | 28,769,860 |
| Jul 1, 2026 | 6.63 | 6.70 | 6.51 | 6.62 | 6.62 | -0.30% | 25,042,400 |
| Jun 30, 2026 | 6.56 | 6.75 | 6.31 | 6.64 | 6.64 | 1.37% | 29,539,550 |
| Jun 29, 2026 | 6.61 | 6.74 | 6.46 | 6.55 | 6.55 | -1.06% | 28,818,280 |
| Jun 26, 2026 | 6.71 | 6.75 | 6.57 | 6.62 | 6.62 | -1.19% | 33,823,950 |
| Jun 25, 2026 | 6.82 | 6.95 | 6.61 | 6.70 | 6.70 | -2.33% | 42,035,900 |
| Jun 24, 2026 | 6.57 | 7.02 | 6.57 | 6.86 | 6.86 | 2.24% | 61,465,960 |
| Jun 23, 2026 | 6.38 | 6.75 | 6.37 | 6.71 | 6.71 | 5.50% | 61,540,510 |
| Jun 22, 2026 | 5.82 | 6.43 | 5.74 | 6.36 | 6.36 | 8.72% | 51,099,300 |
| Jun 18, 2026 | 5.81 | 5.98 | 5.70 | 5.85 | 5.85 | - | 22,432,260 |