Jiangxi First Hydraulic Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 13, 2026	43.50	44.49	43.06	43.19	43.19	-1.12%	752,500
Feb 12, 2026	43.95	44.64	43.20	43.68	43.68	-0.59%	883,520
Feb 11, 2026	44.33	45.85	43.81	43.94	43.94	-0.50%	1,120,350
Feb 10, 2026	45.30	45.39	43.90	44.16	44.16	-2.37%	802,123
Feb 9, 2026	44.94	45.52	43.81	45.23	45.23	1.16%	869,087
Feb 6, 2026	44.50	46.33	43.90	44.71	44.71	0.11%	1,356,210
Feb 5, 2026	46.22	46.89	44.41	44.66	44.66	-4.78%	1,187,066
Feb 4, 2026	46.09	48.98	45.54	46.90	46.90	2.22%	1,989,627
Feb 3, 2026	44.37	46.42	43.68	45.88	45.88	5.74%	2,650,534
Feb 2, 2026	45.96	46.68	43.27	43.39	43.39	-7.31%	3,289,890
Jan 30, 2026	48.52	49.25	46.15	46.81	46.81	-5.43%	3,077,462
Jan 29, 2026	49.81	49.95	47.96	49.50	49.50	-0.78%	3,232,560
Jan 28, 2026	46.10	52.48	45.79	49.89	49.89	8.22%	5,025,519
Jan 27, 2026	45.84	46.88	45.00	46.10	46.10	-1.16%	3,213,619
Jan 26, 2026	42.93	48.55	42.02	46.64	46.64	14.12%	6,278,138
Jan 23, 2026	39.69	41.58	38.62	40.87	40.87	3.36%	2,075,670
Jan 22, 2026	38.53	39.60	38.03	39.54	39.54	2.65%	1,833,240
Jan 21, 2026	38.22	39.15	37.28	38.52	38.52	0.68%	3,396,415
Jan 20, 2026	40.21	41.09	37.80	38.26	38.26	-4.83%	3,215,263
Jan 19, 2026	39.89	40.88	39.15	40.20	40.20	0.55%	1,765,101
Jan 16, 2026	40.04	40.65	38.50	39.98	39.98	0.76%	2,567,991
Jan 15, 2026	38.21	41.48	38.21	39.68	39.68	2.74%	2,843,247
Jan 14, 2026	37.59	39.13	37.20	38.62	38.62	2.44%	3,244,474
Jan 13, 2026	35.87	38.35	35.52	37.70	37.70	5.16%	3,713,335
Jan 12, 2026	35.66	36.65	35.25	35.85	35.85	0.70%	1,887,117
Jan 9, 2026	35.97	35.99	34.77	35.60	35.60	0.37%	2,730,846
Jan 8, 2026	33.72	36.46	33.35	35.47	35.47	5.22%	4,547,704
Jan 7, 2026	33.00	34.77	32.91	33.71	33.71	3.40%	3,148,311
Jan 6, 2026	32.39	32.91	32.00	32.60	32.60	1.09%	1,655,130
Jan 5, 2026	32.50	32.76	31.81	32.25	32.25	0.91%	1,392,018
Dec 31, 2025	31.75	32.45	31.53	31.96	31.96	1.04%	908,881
Dec 30, 2025	31.93	32.24	31.58	31.63	31.63	-0.91%	977,090
Dec 29, 2025	32.11	32.58	31.81	31.92	31.92	-0.90%	1,066,745
Dec 26, 2025	31.61	32.32	31.40	32.21	32.21	1.90%	1,608,586
Dec 25, 2025	31.78	31.90	31.23	31.61	31.61	0.25%	947,926
Dec 24, 2025	31.47	31.88	31.27	31.53	31.53	-0.32%	1,491,862
Dec 23, 2025	32.24	32.25	30.66	31.63	31.63	-2.83%	2,731,726
Dec 22, 2025	31.33	33.00	31.33	32.55	32.55	3.96%	2,477,062
Dec 19, 2025	30.78	31.56	30.41	31.31	31.31	2.82%	1,973,400
Dec 18, 2025	29.91	31.16	29.76	30.45	30.45	0.33%	2,683,315
Dec 17, 2025	29.25	31.00	28.21	30.35	30.35	2.71%	4,141,972
Dec 16, 2025	28.50	30.68	28.15	29.55	29.55	3.68%	3,162,232
Dec 15, 2025	29.10	29.17	28.46	28.50	28.50	-1.32%	1,028,960
Dec 12, 2025	28.68	29.20	28.32	28.88	28.88	1.23%	1,301,060
Dec 11, 2025	28.89	29.05	28.50	28.53	28.53	-0.73%	1,111,300
Dec 10, 2025	28.61	28.95	28.39	28.74	28.74	0.45%	792,640
Dec 9, 2025	29.20	29.41	28.51	28.61	28.61	-2.02%	1,144,093
Dec 8, 2025	29.01	29.34	28.87	29.20	29.20	0.65%	617,180
Dec 5, 2025	28.36	29.04	28.16	29.01	29.01	2.29%	849,150
Dec 4, 2025	28.82	28.89	28.18	28.36	28.36	-1.60%	806,672