Zhejiang Jihua Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 28, 2026	5.79	5.88	5.75	5.79	-	-	4,849,280
May 27, 2026	5.88	6.03	5.78	5.79	5.79	-2.03%	20,701,480
May 26, 2026	5.92	6.10	5.75	5.91	5.91	1.37%	21,886,500
May 25, 2026	5.95	6.02	5.78	5.83	5.83	-2.02%	14,284,520
May 22, 2026	5.87	6.01	5.75	5.95	5.95	2.06%	13,715,240
May 21, 2026	6.11	6.22	5.81	5.83	5.83	-4.43%	20,335,480
May 20, 2026	6.23	6.25	6.07	6.10	6.10	-2.56%	13,440,800
May 19, 2026	6.21	6.45	6.14	6.26	6.26	0.48%	19,046,400
May 18, 2026	6.27	6.28	6.01	6.23	6.23	-0.32%	21,100,740
May 15, 2026	6.24	6.38	6.22	6.25	6.25	0.64%	17,625,600
May 14, 2026	6.47	6.48	6.21	6.21	6.21	-3.72%	16,083,200
May 13, 2026	6.30	6.53	6.30	6.45	6.45	2.06%	14,400,000
May 12, 2026	6.39	6.40	6.24	6.32	6.32	-1.25%	11,902,160
May 11, 2026	6.47	6.52	6.35	6.40	6.40	-0.93%	14,647,400
May 8, 2026	6.47	6.48	6.40	6.46	6.46	0.47%	12,969,660
May 7, 2026	6.36	6.50	6.36	6.43	6.43	0.78%	15,893,640
May 6, 2026	6.33	6.40	6.29	6.38	6.38	0.47%	18,076,400
Apr 30, 2026	6.31	6.45	6.28	6.35	6.35	2.58%	24,879,680
Apr 29, 2026	6.14	6.24	6.10	6.19	6.19	0.49%	13,140,200
Apr 28, 2026	6.09	6.25	6.06	6.16	6.16	0.65%	16,111,640
Apr 27, 2026	6.21	6.23	6.00	6.12	6.12	-1.45%	19,019,400
Apr 24, 2026	6.25	6.30	6.12	6.21	6.21	-1.27%	25,913,560
Apr 23, 2026	6.28	6.34	6.19	6.29	6.29	-	14,391,090
Apr 22, 2026	6.20	6.30	6.17	6.29	6.29	0.80%	13,235,720
Apr 21, 2026	6.25	6.27	6.15	6.24	6.24	-0.48%	11,799,200
Apr 20, 2026	6.23	6.32	6.17	6.27	6.27	0.48%	13,954,300
Apr 17, 2026	6.39	6.43	6.19	6.24	6.24	-2.95%	24,080,280
Apr 16, 2026	6.28	6.44	6.26	6.43	6.43	2.06%	19,232,240
Apr 15, 2026	6.29	6.38	6.20	6.30	6.30	0.48%	18,932,400
Apr 14, 2026	6.39	6.41	6.17	6.27	6.27	-1.26%	20,810,220
Apr 13, 2026	6.40	6.40	6.26	6.35	6.35	-1.24%	21,923,000
Apr 10, 2026	6.50	6.64	6.40	6.43	6.43	-0.92%	34,268,600
Apr 9, 2026	6.61	6.82	6.44	6.49	6.49	-0.31%	47,940,960
Apr 8, 2026	6.43	6.53	6.35	6.51	6.51	1.72%	20,186,920
Apr 7, 2026	6.19	6.43	6.14	6.40	6.40	4.23%	21,896,080
Apr 3, 2026	6.43	6.44	6.09	6.14	6.14	-4.66%	21,357,000
Apr 2, 2026	6.54	6.60	6.35	6.44	6.44	-2.13%	14,347,400
Apr 1, 2026	6.53	6.60	6.47	6.58	6.58	2.17%	13,760,900
Mar 31, 2026	6.55	6.63	6.42	6.44	6.44	-0.92%	16,900,500
Mar 30, 2026	6.42	6.52	6.36	6.50	6.50	0.78%	16,835,750
Mar 27, 2026	6.32	6.53	6.32	6.45	6.45	0.16%	18,347,460
Mar 26, 2026	6.41	6.57	6.35	6.44	6.44	-0.31%	15,900,680
Mar 25, 2026	6.35	6.52	6.30	6.46	6.46	2.54%	19,795,940
Mar 24, 2026	6.25	6.32	6.05	6.30	6.30	2.77%	22,706,140
Mar 23, 2026	6.31	6.45	6.01	6.13	6.13	-4.96%	36,025,580
Mar 20, 2026	6.89	6.90	6.43	6.45	6.45	-4.44%	33,954,860
Mar 19, 2026	7.01	7.05	6.65	6.75	6.75	-4.53%	45,195,760
Mar 18, 2026	7.00	7.09	6.90	7.07	7.07	0.28%	21,096,140
Mar 17, 2026	7.26	7.36	7.03	7.05	7.05	-2.76%	28,102,400
Mar 16, 2026	7.30	7.59	7.17	7.25	7.25	-1.76%	46,013,960