Zhejiang Truelove Vogue Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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	-	1,293,564
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%	2,940,915
Aug 6, 2026	45.00	45.50	42.53	42.79	42.79	-4.61%	3,090,341
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
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