Zhejiang Jihua Group Co., Ltd. (SHA:603980)
China · Delayed Price · Currency is CNY 8.94
+0.12 (1.36%)
Sep 21, 2026, 3:00 PM CST
Zhejiang Jihua Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 21, 2026 | 8.82 | 9.19 | 8.76 | 8.94 | 8.94 | 1.36% | 54,062,420 |
| Sep 18, 2026 | 8.21 | 8.97 | 8.21 | 8.82 | 8.82 | 7.04% | 64,534,858 |
| Sep 17, 2026 | 8.16 | 8.47 | 8.11 | 8.24 | 8.24 | 0.24% | 43,954,020 |
| Sep 16, 2026 | 7.84 | 8.37 | 7.77 | 8.22 | 8.22 | 4.58% | 60,947,870 |
| Sep 15, 2026 | 8.03 | 8.08 | 7.80 | 7.86 | 7.86 | -3.68% | 42,827,140 |
| Sep 14, 2026 | 8.00 | 8.22 | 7.78 | 8.16 | 8.16 | 3.03% | 53,715,620 |
| Sep 11, 2026 | 8.00 | 8.30 | 7.50 | 7.92 | 7.92 | -2.82% | 72,191,580 |
| Sep 10, 2026 | 7.75 | 8.19 | 7.66 | 8.15 | 8.15 | 5.03% | 75,883,460 |
| Sep 9, 2026 | 7.68 | 7.99 | 7.55 | 7.76 | 7.76 | 0.65% | 58,514,860 |
| Sep 8, 2026 | 7.46 | 7.82 | 7.40 | 7.71 | 7.71 | 0.78% | 57,945,400 |
| Sep 7, 2026 | 7.85 | 7.93 | 7.36 | 7.65 | 7.65 | -3.65% | 76,424,700 |
| Sep 4, 2026 | 7.73 | 8.41 | 7.46 | 7.94 | 7.94 | 3.25% | 94,897,400 |
| Sep 3, 2026 | 7.31 | 7.76 | 6.91 | 7.69 | 7.69 | 5.20% | 100,742,900 |
| Sep 2, 2026 | 7.99 | 8.15 | 7.29 | 7.31 | 7.31 | -7.70% | 113,187,489 |
| Sep 1, 2026 | 7.66 | 7.92 | 7.60 | 7.92 | 7.92 | 10.00% | 58,946,380 |
| Aug 31, 2026 | 7.09 | 7.35 | 6.93 | 7.20 | 7.20 | 1.41% | 62,850,160 |
| Aug 28, 2026 | 6.93 | 7.18 | 6.80 | 7.10 | 7.10 | 4.11% | 44,767,859 |
| 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 |