Zhejiang Truelove Vogue Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 5, 2026	55.57	58.24	55.57	57.61	57.61	-1.50%	4,324,484
Feb 4, 2026	63.46	63.50	57.17	58.49	58.49	-7.83%	6,871,556
Feb 3, 2026	62.00	64.13	60.90	63.46	63.46	3.49%	4,378,996
Feb 2, 2026	66.00	66.37	61.07	61.32	61.32	-7.76%	7,303,440
Jan 30, 2026	62.01	68.30	62.01	66.48	66.48	5.78%	9,664,441
Jan 29, 2026	60.67	66.01	60.67	62.85	62.85	2.95%	8,570,936
Jan 28, 2026	59.51	64.18	56.13	61.05	61.05	1.63%	8,604,208
Jan 27, 2026	59.75	61.60	57.28	60.07	60.07	0.54%	5,423,020
Jan 26, 2026	64.40	65.80	59.14	59.75	59.75	-5.55%	7,741,176
Jan 23, 2026	57.78	63.26	57.00	63.26	63.26	10.00%	6,514,028
Jan 22, 2026	57.16	58.80	56.70	57.51	57.51	0.51%	4,524,704
Jan 21, 2026	56.00	58.50	55.14	57.22	57.22	1.36%	4,796,000
Jan 20, 2026	57.20	58.66	55.80	56.45	56.45	-2.00%	3,840,400
Jan 19, 2026	58.98	60.36	57.12	57.60	57.60	-3.03%	5,631,100
Jan 16, 2026	62.33	63.47	58.86	59.40	59.40	-5.65%	7,910,044
Jan 15, 2026	63.25	65.60	61.91	62.96	62.96	-7.41%	9,951,568
Jan 14, 2026	69.03	74.00	66.06	68.00	68.00	-3.46%	17,066,630
Jan 13, 2026	70.44	70.44	66.66	70.44	70.44	9.99%	9,766,226
Jan 12, 2026	64.04	64.04	62.33	64.04	64.04	10.00%	4,677,449
Jan 9, 2026	53.97	58.68	53.08	58.22	58.22	7.89%	8,422,940
Jan 8, 2026	55.39	56.05	53.32	53.96	53.96	-2.44%	8,677,951
Jan 7, 2026	56.10	58.79	54.95	55.31	55.31	-3.22%	9,265,372
Jan 6, 2026	55.01	60.00	55.01	57.15	57.15	3.95%	10,045,627
Jan 5, 2026	53.01	56.17	51.28	54.98	54.98	1.20%	12,789,050
Dec 31, 2025	49.60	54.82	48.00	54.33	54.33	9.01%	15,025,880
Dec 30, 2025	49.50	51.21	48.84	49.84	49.84	7.07%	14,123,680
Dec 29, 2025	44.52	48.00	43.90	46.55	46.55	3.56%	12,289,000
Dec 26, 2025	43.48	46.50	43.20	44.95	44.95	3.38%	8,721,828
Dec 25, 2025	42.82	44.60	42.20	43.48	43.48	1.42%	4,659,520
Dec 24, 2025	42.49	43.06	41.81	42.87	42.87	1.64%	3,918,532
Dec 23, 2025	42.38	43.74	41.44	42.18	42.18	-0.68%	5,716,200
Dec 22, 2025	42.10	43.09	41.44	42.47	42.47	1.82%	6,124,412
Dec 19, 2025	41.20	42.43	40.31	41.71	41.71	1.36%	4,930,120
Dec 18, 2025	41.03	42.30	40.68	41.15	41.15	-0.60%	3,911,320
Dec 17, 2025	41.20	41.68	40.80	41.40	41.40	0.46%	2,874,520
Dec 16, 2025	42.60	42.77	40.86	41.21	41.21	-3.26%	3,379,348
Dec 15, 2025	42.30	43.27	42.01	42.60	42.60	0.73%	3,269,920
Dec 12, 2025	42.85	43.20	42.00	42.29	42.29	-1.77%	4,664,240
Dec 11, 2025	45.01	45.30	42.85	43.05	43.05	-4.76%	4,415,320
Dec 10, 2025	44.95	45.20	43.80	45.20	45.20	0.22%	4,335,100
Dec 9, 2025	46.11	46.34	44.71	45.10	45.10	-2.59%	4,493,008
Dec 8, 2025	46.41	46.88	45.01	46.30	46.30	0.52%	6,493,384
Dec 5, 2025	46.27	47.50	45.12	46.06	46.06	-0.48%	6,033,738
Dec 4, 2025	48.76	49.47	45.90	46.28	46.28	-6.03%	11,240,020
Dec 3, 2025	51.01	52.86	48.66	49.25	49.25	-3.75%	11,449,250
Dec 2, 2025	49.07	52.80	48.10	51.17	51.17	3.44%	13,265,050
Dec 1, 2025	53.89	55.49	49.38	49.47	49.47	-8.05%	15,996,420
Nov 28, 2025	57.12	58.60	53.15	53.80	53.80	-8.89%	18,986,870
Nov 27, 2025	61.57	64.92	55.00	59.05	59.05	0.05%	21,702,920
Nov 26, 2025	56.85	60.99	53.86	59.02	59.02	-1.37%	15,537,110