Zhejiang Jihua Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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