Zhejiang Truelove Vogue Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Aug 11, 2026	43.23	43.79	42.66	43.35	43.35	0.25%	1,505,961
Aug 10, 2026	42.83	43.51	42.61	43.24	43.24	1.00%	1,735,700
Aug 7, 2026	42.57	43.16	41.17	42.81	42.81	0.05%	2,940,815
Aug 6, 2026	45.00	45.50	42.53	42.79	42.79	-4.61%	3,090,041
Aug 5, 2026	41.30	44.92	41.30	44.86	44.86	7.32%	3,471,900
Aug 4, 2026	40.21	42.08	39.75	41.80	41.80	4.89%	3,531,811
Aug 3, 2026	37.70	40.98	37.70	39.85	39.85	4.87%	3,993,896
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