Zhejiang Truelove Vogue Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 24, 2026	50.59	52.20	48.05	50.39	50.39	2.21%	3,903,620
Mar 23, 2026	53.05	53.10	48.50	49.30	49.30	-7.45%	5,076,680
Mar 20, 2026	55.72	57.35	53.00	53.27	53.27	-4.02%	3,574,960
Mar 19, 2026	57.36	57.65	55.01	55.50	55.50	-5.08%	4,991,824
Mar 18, 2026	62.48	63.50	57.47	58.47	58.47	-5.60%	9,147,872
Mar 17, 2026	67.38	68.30	61.61	61.94	61.94	-6.01%	7,606,508
Mar 16, 2026	69.42	69.59	65.66	65.90	65.90	-5.65%	9,801,884
Mar 13, 2026	61.98	69.85	60.10	69.85	69.85	10.00%	15,282,710
Mar 12, 2026	57.16	63.77	55.40	63.50	63.50	9.54%	13,882,660
Mar 11, 2026	57.00	59.38	52.71	57.97	57.97	7.39%	11,951,950
Mar 10, 2026	53.93	54.10	52.66	53.98	53.98	2.57%	2,349,765
Mar 9, 2026	51.14	52.76	50.55	52.63	52.63	0.15%	2,627,900
Mar 6, 2026	52.00	53.30	52.00	52.55	52.55	1.66%	2,510,408
Mar 5, 2026	52.00	52.86	51.11	51.69	51.69	1.17%	1,782,994
Mar 4, 2026	51.00	52.00	50.50	51.09	51.09	-1.31%	3,135,248
Mar 3, 2026	55.96	56.58	51.59	51.77	51.77	-7.52%	4,503,536
Mar 2, 2026	56.51	57.68	55.90	55.98	55.98	-3.12%	2,918,260
Feb 27, 2026	57.20	57.88	56.37	57.78	57.78	0.57%	2,405,152
Feb 26, 2026	58.35	58.78	57.31	57.45	57.45	-1.54%	3,521,780
Feb 25, 2026	60.74	60.98	58.15	58.35	58.35	-3.93%	5,727,440
Feb 24, 2026	63.51	66.32	59.99	60.74	60.74	-2.03%	5,019,144
Feb 13, 2026	63.03	64.63	61.03	62.00	62.00	-3.03%	4,297,876
Feb 12, 2026	64.36	65.20	61.80	63.94	63.94	-0.12%	5,249,748
Feb 11, 2026	64.49	67.50	62.59	64.02	64.02	0.27%	7,965,000
Feb 10, 2026	61.89	65.98	59.51	63.85	63.85	3.15%	8,622,307
Feb 9, 2026	63.84	65.35	59.03	61.90	61.90	-2.29%	12,244,820
Feb 6, 2026	60.76	63.37	59.07	63.35	63.35	9.96%	12,844,548
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