Zhejiang Truelove Vogue Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Mar 26, 2026	52.23	52.39	50.03	50.46	50.46	-3.41%	2,708,127
Mar 25, 2026	51.40	53.70	51.00	52.24	52.24	3.67%	5,042,724
Mar 24, 2026	50.59	52.20	48.05	50.39	50.39	2.21%	3,903,620
Mar 23, 2026	53.05	53.10	48.50	49.30	49.30	-7.45%	5,076,680
Mar 20, 2026	55.72	57.35	53.00	53.27	53.27	-4.02%	3,574,960
Mar 19, 2026	57.36	57.65	55.01	55.50	55.50	-5.08%	4,991,824
Mar 18, 2026	62.48	63.50	57.47	58.47	58.47	-5.60%	9,147,872
Mar 17, 2026	67.38	68.30	61.61	61.94	61.94	-6.01%	7,606,508
Mar 16, 2026	69.42	69.59	65.66	65.90	65.90	-5.65%	9,801,884
Mar 13, 2026	61.98	69.85	60.10	69.85	69.85	10.00%	15,282,710
Mar 12, 2026	57.16	63.77	55.40	63.50	63.50	9.54%	13,882,660
Mar 11, 2026	57.00	59.38	52.71	57.97	57.97	7.39%	11,951,950
Mar 10, 2026	53.93	54.10	52.66	53.98	53.98	2.57%	2,349,765
Mar 9, 2026	51.14	52.76	50.55	52.63	52.63	0.15%	2,627,900
Mar 6, 2026	52.00	53.30	52.00	52.55	52.55	1.66%	2,510,408
Mar 5, 2026	52.00	52.86	51.11	51.69	51.69	1.17%	1,782,994
Mar 4, 2026	51.00	52.00	50.50	51.09	51.09	-1.31%	3,135,248
Mar 3, 2026	55.96	56.58	51.59	51.77	51.77	-7.52%	4,503,536
Mar 2, 2026	56.51	57.68	55.90	55.98	55.98	-3.12%	2,918,260
Feb 27, 2026	57.20	57.88	56.37	57.78	57.78	0.57%	2,405,152
Feb 26, 2026	58.35	58.78	57.31	57.45	57.45	-1.54%	3,521,780
Feb 25, 2026	60.74	60.98	58.15	58.35	58.35	-3.93%	5,727,440
Feb 24, 2026	63.51	66.32	59.99	60.74	60.74	-2.03%	5,019,144
Feb 13, 2026	63.03	64.63	61.03	62.00	62.00	-3.03%	4,297,876
Feb 12, 2026	64.36	65.20	61.80	63.94	63.94	-0.12%	5,249,748
Feb 11, 2026	64.49	67.50	62.59	64.02	64.02	0.27%	7,965,000
Feb 10, 2026	61.89	65.98	59.51	63.85	63.85	3.15%	8,622,307
Feb 9, 2026	63.84	65.35	59.03	61.90	61.90	-2.29%	12,244,820
Feb 6, 2026	60.76	63.37	59.07	63.35	63.35	9.96%	12,844,548
Feb 5, 2026	55.57	58.24	55.57	57.61	57.61	-1.50%	4,324,484