Zhejiang Jihua Group Co., Ltd. (SHA:603980)
China · Delayed Price · Currency is CNY 6.60
+0.27 (4.27%)
Jul 31, 2026, 3:00 PM CST
Zhejiang Jihua Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |