Zhejiang Truelove Vogue Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 21, 2026	60.12	60.78	57.37	57.38	57.38	-4.46%	2,541,400
May 20, 2026	60.37	61.30	58.80	60.06	60.06	-0.41%	2,039,100
May 19, 2026	60.18	60.66	59.00	60.31	60.31	0.23%	2,411,744
May 18, 2026	61.60	62.50	59.40	60.17	60.17	-3.33%	3,017,166
May 15, 2026	62.61	64.54	61.82	62.24	62.24	-1.38%	3,411,000
May 14, 2026	65.32	66.92	63.06	63.11	63.11	-3.32%	2,915,040
May 13, 2026	66.55	66.99	63.67	65.28	65.28	-0.58%	4,888,384
May 12, 2026	69.00	71.00	65.38	65.66	65.66	-5.77%	6,788,574
May 11, 2026	64.24	70.00	63.65	69.68	69.68	8.37%	8,458,228
May 8, 2026	64.21	66.59	62.93	64.30	64.30	1.42%	8,363,380
May 7, 2026	59.09	63.40	57.01	63.40	63.40	9.99%	9,477,745
May 6, 2026	52.48	57.64	52.42	57.64	57.64	10.00%	7,436,080
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