Zhejiang Truelove Vogue Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 31, 2026	35.38	39.33	35.10	38.00	38.00	5.61%	4,388,199
Jul 30, 2026	35.95	39.60	35.71	35.98	35.98	-0.72%	3,736,342
Jul 29, 2026	35.70	36.79	34.90	36.24	36.24	0.81%	2,082,297
Jul 28, 2026	36.00	37.00	35.38	35.95	35.95	1.67%	1,954,557
Jul 27, 2026	33.75	35.49	33.22	35.36	35.36	4.55%	2,000,500
Jul 24, 2026	34.86	35.16	33.78	33.82	33.82	-3.21%	1,095,100
Jul 23, 2026	34.39	35.47	33.73	34.94	34.94	2.46%	1,952,023
Jul 22, 2026	34.40	35.48	33.73	34.10	34.10	-2.54%	1,956,499
Jul 21, 2026	35.41	35.77	31.99	34.99	34.99	0.32%	3,806,089
Jul 20, 2026	37.56	38.13	34.00	34.88	34.88	-6.16%	3,047,804
Jul 17, 2026	39.94	40.67	36.60	37.17	37.17	-7.51%	2,427,332
Jul 16, 2026	39.63	41.21	39.29	40.19	40.19	-0.22%	1,768,012
Jul 15, 2026	39.63	40.99	39.29	40.28	40.28	1.46%	2,069,737
Jul 14, 2026	40.59	41.75	38.54	39.70	39.70	-1.98%	2,205,400
Jul 13, 2026	43.28	43.57	40.36	40.50	40.50	-7.24%	2,951,492
Jul 10, 2026	41.39	45.15	40.90	43.66	43.66	5.79%	4,395,164
Jul 9, 2026	42.70	42.70	40.06	41.27	41.27	-2.27%	2,259,069
Jul 8, 2026	43.01	43.92	41.88	42.23	42.23	-1.74%	2,167,256
Jul 7, 2026	42.68	43.77	41.98	42.98	42.98	0.75%	1,831,660
Jul 6, 2026	44.65	44.90	42.60	42.66	42.66	-3.70%	1,885,300
Jul 3, 2026	45.86	45.90	42.99	44.30	44.30	-3.84%	3,528,492
Jul 2, 2026	45.92	46.99	44.41	46.07	46.07	2.33%	4,227,400
Jul 1, 2026	43.78	48.00	43.51	45.02	45.02	3.14%	4,213,936
Jun 30, 2026	43.68	43.98	41.66	43.65	43.65	2.88%	3,019,744
Jun 29, 2026	43.68	44.03	42.00	42.43	42.43	-3.63%	2,398,069
Jun 26, 2026	44.78	46.50	42.62	44.03	44.03	-1.72%	3,012,624
Jun 25, 2026	44.45	46.32	43.75	44.80	44.80	-0.36%	2,887,040
Jun 24, 2026	43.66	46.09	42.50	44.96	44.96	1.56%	3,521,392
Jun 23, 2026	44.50	46.24	43.94	44.27	44.27	2.43%	3,248,744
Jun 22, 2026	45.39	45.54	42.60	43.22	43.22	-4.76%	3,219,850
Jun 18, 2026	45.40	46.55	44.62	45.38	45.38	-0.15%	2,542,820
Jun 17, 2026	46.20	47.09	45.32	45.45	45.45	-2.61%	2,099,700
Jun 16, 2026	45.80	46.98	44.89	46.67	46.67	1.48%	2,348,620
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