Zhejiang Truelove Vogue Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 16, 2026	44.92	46.37	44.89	46.26	-	0.59%	1,154,360
Jun 15, 2026	46.00	46.64	45.01	45.99	45.99	1.75%	2,275,920
Jun 12, 2026	44.92	46.46	44.50	45.20	45.20	1.44%	2,267,450
Jun 11, 2026	45.00	45.48	44.04	44.56	44.56	-2.09%	2,036,120
Jun 10, 2026	46.45	47.15	45.01	45.51	45.51	-2.51%	2,453,920
Jun 9, 2026	46.50	46.86	44.68	46.68	46.68	1.66%	3,488,440
Jun 8, 2026	47.99	48.79	45.51	45.92	45.92	-6.38%	3,778,640
Jun 5, 2026	48.55	49.49	46.48	49.05	49.05	2.04%	4,495,900
Jun 4, 2026	49.64	50.00	47.80	48.07	48.07	-4.32%	5,896,520
Jun 3, 2026	55.40	56.39	50.00	50.24	50.24	-9.31%	9,010,700
Jun 2, 2026	57.51	59.54	54.20	55.40	55.40	-3.45%	6,954,400
Jun 1, 2026	53.09	57.38	53.09	57.38	57.38	10.01%	4,125,000
May 29, 2026	54.27	55.04	52.01	52.16	52.16	-2.32%	2,593,388
May 28, 2026	54.25	54.75	52.96	53.40	53.40	-1.60%	2,578,392
May 27, 2026	56.74	57.00	53.94	54.27	54.27	-4.24%	2,146,940
May 26, 2026	56.72	57.43	54.58	56.67	56.67	-0.16%	2,318,300
May 25, 2026	58.76	59.56	56.10	56.76	56.76	-2.24%	2,754,696
May 22, 2026	57.82	58.70	56.27	58.06	58.06	1.19%	2,331,100
May 21, 2026	60.12	60.78	57.37	57.38	57.38	-4.46%	2,541,400
May 20, 2026	60.37	61.30	58.80	60.06	60.06	-0.41%	2,039,100
May 19, 2026	60.18	60.66	59.00	60.31	60.31	0.23%	2,411,744
May 18, 2026	61.60	62.50	59.40	60.17	60.17	-3.33%	3,017,166
May 15, 2026	62.61	64.54	61.82	62.24	62.24	-1.38%	3,411,000
May 14, 2026	65.32	66.92	63.06	63.11	63.11	-3.32%	2,915,040
May 13, 2026	66.55	66.99	63.67	65.28	65.28	-0.58%	4,888,384
May 12, 2026	69.00	71.00	65.38	65.66	65.66	-5.77%	6,788,574
May 11, 2026	64.24	70.00	63.65	69.68	69.68	8.37%	8,458,228
May 8, 2026	64.21	66.59	62.93	64.30	64.30	1.42%	8,363,380
May 7, 2026	59.09	63.40	57.01	63.40	63.40	9.99%	9,477,745
May 6, 2026	52.48	57.64	52.42	57.64	57.64	10.00%	7,436,080
Apr 30, 2026	53.99	54.00	51.54	52.40	52.40	-0.29%	4,503,727
Apr 29, 2026	50.53	54.14	50.40	52.55	52.55	-6.16%	9,000,848
Apr 28, 2026	56.00	57.99	56.00	56.00	56.00	-10.00%	3,871,600
Apr 21, 2026	62.25	65.02	61.11	62.22	62.22	1.39%	8,388,972
Apr 20, 2026	60.65	63.56	60.00	61.37	61.37	6.21%	9,507,871
Apr 17, 2026	57.90	59.97	57.39	57.78	57.78	-0.33%	7,106,449
Apr 16, 2026	54.00	57.97	53.75	57.97	57.97	10.00%	5,198,515
Apr 15, 2026	52.09	53.95	52.09	52.70	52.70	1.25%	3,526,850
Apr 14, 2026	52.02	53.25	51.72	52.05	52.05	0.64%	2,847,124
Apr 13, 2026	51.88	52.52	50.90	51.72	51.72	-0.86%	2,902,920
Apr 10, 2026	52.96	53.94	52.10	52.17	52.17	-0.53%	3,562,480
Apr 9, 2026	53.22	53.84	52.25	52.45	52.45	-1.65%	4,650,206
Apr 8, 2026	49.93	53.33	49.51	53.33	53.33	10.00%	5,903,376
Apr 7, 2026	50.40	50.90	48.40	48.48	48.48	-3.56%	2,780,251
Apr 3, 2026	52.07	52.28	50.03	50.27	50.27	-3.88%	2,849,600
Apr 2, 2026	53.00	53.81	51.15	52.30	52.30	-0.93%	4,487,900
Apr 1, 2026	50.18	53.42	49.63	52.79	52.79	6.91%	6,064,311
Mar 31, 2026	49.77	51.20	48.97	49.38	49.38	-0.78%	2,861,000
Mar 30, 2026	49.66	50.11	48.73	49.77	49.77	-1.21%	2,663,200
Mar 27, 2026	50.00	51.26	49.28	50.38	50.38	-0.16%	2,538,200