Jiangxi First Hydraulic Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 2, 2026	46.50	47.75	45.34	46.12	46.12	-1.75%	1,606,550
Jun 1, 2026	45.97	49.26	45.30	46.94	46.94	1.80%	2,135,311
May 29, 2026	49.64	49.81	45.75	46.11	46.11	-7.41%	3,160,146
May 28, 2026	47.12	51.98	47.12	49.80	49.80	7.77%	5,144,296
May 27, 2026	45.81	47.35	42.97	46.21	46.21	0.52%	4,912,329
May 26, 2026	41.69	45.97	40.03	45.97	45.97	9.92%	3,683,771
May 25, 2026	44.38	44.38	40.66	41.82	41.82	-5.11%	2,154,290
May 22, 2026	44.21	44.59	42.72	44.17	44.07	0.73%	1,372,922
May 21, 2026	45.82	46.82	43.76	43.85	43.75	-4.30%	2,226,120
May 20, 2026	44.74	46.75	44.29	45.82	45.72	2.80%	2,360,383
May 19, 2026	42.35	45.67	42.11	44.57	44.47	5.17%	3,448,409
May 18, 2026	43.10	44.19	42.05	42.38	42.28	-1.58%	1,565,337
May 15, 2026	43.75	44.11	42.35	43.06	42.96	-1.37%	1,191,702
May 14, 2026	43.27	44.20	42.56	43.66	43.56	1.30%	1,384,282
May 13, 2026	43.33	43.91	42.70	43.10	43.00	0.16%	1,117,816
May 12, 2026	44.52	44.52	42.99	43.03	42.93	-3.65%	1,290,764
May 11, 2026	43.00	44.85	42.52	44.66	44.56	3.86%	1,909,208
May 8, 2026	42.81	43.65	42.61	43.00	42.90	-0.42%	2,014,113
May 7, 2026	42.68	43.47	41.71	43.18	43.08	2.18%	2,245,817
May 6, 2026	42.73	43.40	41.92	42.26	42.16	-1.42%	2,236,006
Apr 30, 2026	40.11	44.77	39.73	42.87	42.77	6.83%	2,778,550
Apr 29, 2026	39.19	40.40	38.85	40.13	40.04	2.53%	787,500
Apr 28, 2026	40.35	40.36	38.63	39.14	39.05	-3.12%	1,070,540
Apr 27, 2026	39.86	40.63	39.18	40.40	40.31	2.85%	1,105,850
Apr 24, 2026	38.90	39.88	38.44	39.28	39.19	1.42%	1,112,437
Apr 23, 2026	40.10	40.10	37.41	38.73	38.64	-3.42%	1,534,590
Apr 22, 2026	39.25	40.69	39.00	40.10	40.01	1.52%	910,190
Apr 21, 2026	39.30	39.70	38.70	39.50	39.41	0.51%	750,600
Apr 20, 2026	39.85	40.51	39.02	39.30	39.21	-1.75%	1,622,390
Apr 17, 2026	38.62	40.43	37.94	40.00	39.91	3.87%	1,769,308
Apr 16, 2026	37.51	38.75	37.08	38.51	38.42	3.83%	935,733
Apr 15, 2026	38.00	38.30	36.94	37.09	37.01	1.59%	965,317
Apr 14, 2026	37.00	37.59	36.50	36.51	36.43	0.72%	759,400
Apr 13, 2026	37.50	37.52	35.59	36.25	36.17	-3.36%	1,595,700
Apr 10, 2026	38.03	39.49	37.43	37.51	37.43	-0.24%	1,430,680
Apr 9, 2026	38.92	38.92	37.54	37.60	37.51	-3.39%	747,300
Apr 8, 2026	38.62	39.15	38.05	38.92	38.83	4.85%	724,550
Apr 7, 2026	36.57	37.41	36.57	37.12	37.04	1.37%	485,050
Apr 3, 2026	37.33	37.80	36.53	36.62	36.54	-1.88%	565,500
Apr 2, 2026	37.95	37.95	36.95	37.32	37.24	-1.66%	622,000
Apr 1, 2026	38.02	38.50	37.35	37.95	37.86	1.74%	513,330
Mar 31, 2026	37.92	38.65	37.30	37.30	37.22	-1.61%	871,800
Mar 30, 2026	36.62	37.98	36.62	37.91	37.82	1.39%	667,130
Mar 27, 2026	36.30	37.58	36.30	37.39	37.31	1.69%	602,390
Mar 26, 2026	38.11	38.11	36.54	36.77	36.69	-1.87%	913,000
Mar 25, 2026	38.22	38.22	37.07	37.47	37.39	0.73%	885,100
Mar 24, 2026	36.04	37.50	36.00	37.20	37.12	5.29%	1,109,960
Mar 23, 2026	37.97	37.97	34.98	35.33	35.25	-6.51%	1,282,063
Mar 20, 2026	39.31	39.31	37.53	37.79	37.70	-2.70%	716,370
Mar 19, 2026	40.25	40.25	38.39	38.84	38.75	-3.38%	715,580