Jiangxi First Hydraulic Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 30, 2026	41.38	43.00	39.01	39.19	39.19	-7.02%	2,258,309
Oct 29, 2026	37.75	42.46	37.53	42.15	42.15	12.34%	3,679,829
Oct 28, 2026	34.23	37.68	33.50	37.52	37.52	9.48%	1,662,700
Oct 27, 2026	35.17	36.09	34.18	34.27	34.27	-2.50%	746,500
Oct 26, 2026	35.37	36.10	34.55	35.15	35.15	-0.62%	1,001,308
Oct 23, 2026	34.60	35.84	32.32	35.37	35.37	1.20%	1,672,490
Oct 22, 2026	34.43	35.59	34.20	34.95	34.95	1.13%	1,020,963
Oct 21, 2026	34.68	35.36	33.85	34.56	34.56	1.08%	957,950
Oct 20, 2026	32.96	35.53	32.53	34.19	34.19	5.85%	1,604,480
Oct 19, 2026	33.68	33.68	31.40	32.30	32.30	-3.09%	765,100
Oct 16, 2026	33.26	34.25	33.00	33.33	33.33	0.94%	646,500
Oct 15, 2026	33.33	34.24	32.86	33.02	33.02	-3.93%	893,513
Oct 14, 2026	35.45	35.70	34.22	34.37	34.37	-3.05%	640,130
Oct 13, 2026	35.15	35.76	33.05	35.45	35.45	1.63%	886,329
Oct 12, 2026	38.00	38.00	34.67	34.88	34.88	-6.71%	1,416,629
Oct 9, 2026	37.85	38.86	36.08	37.39	37.39	-2.63%	1,140,152
Oct 8, 2026	37.25	39.06	37.22	38.40	38.40	2.76%	1,579,080
Sep 30, 2026	38.84	38.89	37.25	37.37	37.37	-2.81%	1,189,850
Sep 29, 2026	40.70	40.70	38.05	38.45	38.45	-1.44%	1,527,115
Sep 28, 2026	39.45	39.54	37.90	39.16	39.01	-0.71%	858,130
Sep 24, 2026	39.46	40.95	39.21	39.44	39.29	-0.23%	922,783
Sep 23, 2026	40.85	42.14	39.21	39.53	39.38	-5.16%	1,438,604
Sep 22, 2026	40.17	42.30	39.85	41.68	41.52	3.73%	1,834,930
Sep 21, 2026	37.50	40.46	37.26	40.18	40.03	7.15%	2,315,560
Sep 18, 2026	37.98	37.98	37.10	37.50	37.36	-0.37%	552,400
Sep 17, 2026	36.79	38.10	36.30	37.64	37.50	1.65%	713,670
Sep 16, 2026	36.20	37.20	35.69	37.03	36.89	2.29%	448,140
Sep 15, 2026	36.78	37.11	35.92	36.20	36.06	-0.79%	472,600
Sep 14, 2026	36.17	38.00	35.90	36.49	36.35	0.66%	791,900
Sep 11, 2026	37.26	37.72	36.02	36.25	36.11	-2.97%	1,138,720
Sep 10, 2026	37.89	38.43	36.55	37.36	37.22	-0.61%	1,050,590
Sep 9, 2026	37.18	38.20	37.01	37.59	37.45	1.68%	577,250
Sep 8, 2026	38.03	38.13	36.81	36.97	36.83	-2.84%	625,600
Sep 7, 2026	37.50	38.20	37.12	38.05	37.90	2.40%	616,500
Sep 4, 2026	38.58	38.92	36.80	37.16	37.02	-2.52%	604,550
Sep 3, 2026	37.94	38.81	37.83	38.12	37.97	0.61%	632,600
Sep 2, 2026	37.63	38.28	37.15	37.89	37.74	0.72%	662,050
Sep 1, 2026	36.67	38.50	36.06	37.62	37.48	2.23%	1,381,559
Aug 31, 2026	36.18	37.00	35.67	36.80	36.66	1.71%	485,150
Aug 28, 2026	37.52	37.67	35.99	36.18	36.04	-1.60%	1,027,200
Aug 27, 2026	34.99	36.81	34.51	36.77	36.63	5.60%	786,331
Aug 26, 2026	35.23	35.70	33.80	34.82	34.69	-0.49%	821,535
Aug 25, 2026	35.27	35.27	33.40	34.99	34.86	-0.79%	1,239,350
Aug 24, 2026	36.34	36.50	34.10	35.27	35.13	-2.46%	904,000
Aug 21, 2026	35.55	36.17	34.51	36.16	36.02	1.74%	1,010,500
Aug 20, 2026	35.69	36.41	35.06	35.54	35.40	0.17%	769,400
Aug 19, 2026	37.52	37.66	35.22	35.48	35.34	-5.76%	812,300
Aug 18, 2026	38.65	38.65	37.45	37.65	37.51	-1.62%	711,400
Aug 17, 2026	37.82	38.55	37.43	38.27	38.12	1.49%	1,226,440
Aug 14, 2026	38.25	38.58	37.60	37.71	37.57	-0.82%	1,001,800