Zhejiang Truelove Vogue Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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