Zhejiang Truelove Vogue Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 28, 2026	33.00	34.85	33.00	34.04	34.04	0.74%	1,781,700
Oct 27, 2026	35.00	35.60	33.71	33.79	33.79	-2.45%	1,762,600
Oct 26, 2026	33.92	34.93	33.64	34.64	34.64	2.12%	2,039,593
Oct 23, 2026	33.00	34.09	31.07	33.92	33.92	1.07%	2,707,200
Oct 22, 2026	34.58	35.49	33.53	33.56	33.56	-3.45%	1,219,400
Oct 21, 2026	35.65	36.00	34.57	34.76	34.76	-2.52%	1,405,700
Oct 20, 2026	34.75	36.04	34.01	35.66	35.66	2.47%	1,283,100
Oct 19, 2026	35.06	35.30	33.80	34.80	34.80	-1.42%	1,752,300
Oct 16, 2026	37.00	37.59	35.17	35.30	35.30	-3.23%	1,495,900
Oct 15, 2026	37.01	37.66	36.32	36.48	36.48	-3.49%	1,686,400
Oct 14, 2026	38.43	38.70	37.63	37.80	37.80	-1.31%	1,147,118
Oct 13, 2026	38.28	38.93	37.12	38.30	38.30	-1.39%	2,163,200
Oct 12, 2026	39.38	39.38	38.15	38.84	38.84	-1.50%	1,675,031
Oct 9, 2026	38.08	39.66	36.81	39.43	39.43	2.79%	2,521,220
Oct 8, 2026	39.01	39.90	37.91	38.36	38.36	-1.44%	1,859,000
Sep 30, 2026	39.56	39.56	38.52	38.92	38.92	-0.66%	1,772,100
Sep 29, 2026	38.52	39.76	38.24	39.18	39.18	1.29%	1,807,647
Sep 28, 2026	41.66	41.66	38.61	38.68	38.68	-6.37%	2,143,580
Sep 24, 2026	42.71	43.12	41.20	41.31	41.31	-3.46%	2,536,900
Sep 23, 2026	43.60	44.30	42.27	42.79	42.79	-2.66%	3,068,600
Sep 22, 2026	43.24	44.94	42.87	43.96	43.96	1.67%	4,425,100
Sep 21, 2026	42.08	43.68	41.40	43.24	43.24	2.90%	6,386,720
Sep 18, 2026	38.18	42.02	38.18	42.02	42.02	10.00%	5,308,340
Sep 17, 2026	38.10	39.89	37.60	38.20	38.20	0.24%	1,628,852
Sep 16, 2026	38.00	38.80	37.53	38.11	38.11	-0.39%	1,427,900
Sep 15, 2026	37.77	39.70	37.41	38.26	38.26	1.35%	2,531,400
Sep 14, 2026	37.21	37.92	36.91	37.75	37.75	1.64%	1,052,000
Sep 11, 2026	38.00	38.31	36.70	37.14	37.14	-2.67%	1,250,324
Sep 10, 2026	38.50	38.69	37.98	38.16	38.16	-1.19%	882,571
Sep 9, 2026	39.18	39.26	38.37	38.62	38.62	-1.66%	1,417,800
Sep 8, 2026	38.59	40.01	38.22	39.27	39.27	2.00%	2,265,316
Sep 7, 2026	39.25	39.31	38.40	38.50	38.50	-2.53%	1,776,000
Sep 4, 2026	38.91	40.18	38.70	39.50	39.50	1.78%	2,268,500
Sep 3, 2026	39.04	39.85	38.51	38.81	38.81	-0.59%	1,291,200
Sep 2, 2026	38.85	39.47	37.67	39.04	39.04	-0.64%	1,454,200
Sep 1, 2026	39.85	40.70	39.24	39.29	39.29	-1.48%	1,909,420
Aug 31, 2026	38.45	39.88	37.91	39.88	39.88	3.13%	2,430,900
Aug 28, 2026	38.45	39.42	38.28	38.67	38.67	0.83%	1,596,876
Aug 27, 2026	38.27	38.70	37.67	38.35	38.35	0.18%	1,253,000
Aug 26, 2026	39.00	39.88	38.11	38.28	38.28	-1.97%	1,524,020
Aug 25, 2026	38.36	39.30	37.72	39.05	39.05	1.53%	1,208,900
Aug 24, 2026	39.95	40.11	37.92	38.46	38.46	-3.39%	1,413,024
Aug 21, 2026	40.56	40.64	39.40	39.81	39.81	-1.85%	1,552,348
Aug 20, 2026	41.55	41.55	40.09	40.56	40.56	0.02%	1,227,628
Aug 19, 2026	42.70	42.96	40.17	40.55	40.55	-5.76%	1,835,000
Aug 18, 2026	43.17	43.30	42.42	43.03	43.03	-	1,293,464
Aug 17, 2026	43.31	43.38	42.38	43.03	43.03	-0.99%	1,396,884
Aug 14, 2026	43.86	43.87	42.20	43.46	43.46	-0.39%	1,577,300
Aug 13, 2026	43.38	45.10	43.12	43.63	43.63	-0.21%	2,126,600
Aug 12, 2026	43.35	44.16	42.88	43.72	43.72	0.85%	1,375,700