Zhejiang Jihua Group Co., Ltd. (SHA:603980)
China · Delayed Price · Currency is CNY 7.65
-0.13 (-1.67%)
Nov 6, 2026, 1:15 PM CST
Zhejiang Jihua Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2026 | 7.46 | 7.78 | 7.46 | 7.65 | 7.65 | -1.67% | 16,687,800 |
| Nov 5, 2026 | 7.44 | 7.98 | 7.38 | 7.78 | 7.78 | 4.29% | 36,562,760 |
| Nov 4, 2026 | 7.43 | 7.56 | 6.84 | 7.46 | 7.46 | -0.40% | 51,136,380 |
| Nov 3, 2026 | 7.77 | 7.93 | 7.42 | 7.49 | 7.49 | -4.71% | 29,259,060 |
| Nov 2, 2026 | 7.79 | 7.94 | 7.49 | 7.86 | 7.86 | 1.55% | 30,462,267 |
| Oct 30, 2026 | 7.94 | 8.12 | 7.70 | 7.74 | 7.74 | -4.44% | 35,210,620 |
| Oct 29, 2026 | 8.43 | 8.48 | 8.10 | 8.10 | 8.10 | -4.14% | 32,842,487 |
| Oct 28, 2026 | 8.21 | 8.50 | 7.92 | 8.45 | 8.45 | 4.45% | 44,229,665 |
| Oct 27, 2026 | 8.11 | 8.32 | 8.04 | 8.09 | 8.09 | -0.12% | 37,244,300 |
| Oct 26, 2026 | 7.83 | 8.44 | 7.83 | 8.10 | 8.10 | 1.89% | 58,634,179 |
| Oct 23, 2026 | 7.50 | 8.08 | 7.11 | 7.95 | 7.95 | 1.92% | 65,765,143 |
| Oct 22, 2026 | 8.21 | 8.51 | 7.80 | 7.80 | 7.80 | -6.81% | 75,336,920 |
| Oct 21, 2026 | 9.33 | 9.49 | 8.37 | 8.37 | 8.37 | -10.00% | 90,065,880 |
| Oct 20, 2026 | 9.50 | 9.68 | 9.11 | 9.30 | 9.30 | -0.11% | 66,995,300 |
| Oct 19, 2026 | 9.95 | 10.07 | 9.28 | 9.31 | 9.31 | -6.90% | 93,241,940 |
| Oct 16, 2026 | 9.98 | 10.45 | 9.86 | 10.00 | 10.00 | 1.83% | 99,258,820 |
| Oct 15, 2026 | 9.90 | 10.14 | 9.56 | 9.82 | 9.82 | -2.58% | 70,057,700 |
| Oct 14, 2026 | 10.67 | 11.24 | 10.03 | 10.08 | 10.08 | -5.53% | 123,503,167 |
| Oct 13, 2026 | 9.54 | 10.67 | 9.25 | 10.67 | 10.67 | 10.00% | 99,670,747 |
| Oct 12, 2026 | 9.35 | 9.88 | 9.08 | 9.70 | 9.70 | 4.64% | 83,811,340 |
| Oct 9, 2026 | 9.07 | 9.30 | 8.80 | 9.27 | 9.27 | 3.00% | 55,337,139 |
| Oct 8, 2026 | 9.05 | 9.37 | 8.95 | 9.00 | 9.00 | -0.66% | 60,944,020 |
| Sep 30, 2026 | 8.79 | 9.18 | 8.71 | 9.06 | 9.06 | 2.49% | 66,126,733 |
| Sep 29, 2026 | 7.96 | 8.84 | 7.96 | 8.84 | 8.84 | 9.95% | 50,638,400 |
| Sep 28, 2026 | 8.08 | 8.23 | 7.89 | 8.04 | 8.04 | -0.62% | 37,624,760 |
| Sep 24, 2026 | 8.55 | 8.72 | 8.05 | 8.09 | 8.09 | -6.80% | 58,994,020 |
| Sep 23, 2026 | 8.95 | 9.08 | 8.61 | 8.68 | 8.68 | -3.02% | 58,517,680 |
| Sep 22, 2026 | 8.91 | 9.17 | 8.75 | 8.95 | 8.95 | 0.11% | 42,110,320 |
| 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 |