Jiangxi First Hydraulic Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 3, 2026	33.76	34.46	32.74	34.43	34.43	2.50%	783,150
Jul 31, 2026	33.29	34.09	33.29	33.59	33.59	1.94%	810,786
Jul 30, 2026	33.73	34.41	32.80	32.95	32.95	-2.92%	1,052,342
Jul 29, 2026	33.43	34.11	32.12	33.94	33.94	2.17%	1,270,386
Jul 28, 2026	32.00	34.44	31.50	33.22	33.22	3.17%	1,384,916
Jul 27, 2026	31.36	32.80	30.33	32.20	32.20	4.48%	1,205,650
Jul 24, 2026	32.04	32.52	30.05	30.82	30.82	-4.58%	1,530,107
Jul 23, 2026	28.98	32.99	28.91	32.30	32.30	12.54%	2,242,953
Jul 22, 2026	29.60	29.78	28.37	28.70	28.70	-3.69%	834,880
Jul 21, 2026	28.73	30.14	26.39	29.80	29.80	4.63%	1,300,720
Jul 20, 2026	30.07	31.27	27.81	28.48	28.48	-3.59%	1,195,298
Jul 17, 2026	31.76	31.97	29.33	29.54	29.54	-6.93%	871,320
Jul 16, 2026	32.75	33.01	31.64	31.74	31.74	-3.05%	482,026
Jul 15, 2026	32.70	33.70	32.61	32.74	32.74	-0.88%	477,640
Jul 14, 2026	32.39	33.14	31.72	33.03	33.03	1.91%	675,838
Jul 13, 2026	34.54	34.99	32.19	32.41	32.41	-6.14%	995,710
Jul 10, 2026	34.55	35.83	34.28	34.53	34.53	-0.35%	1,071,377
Jul 9, 2026	33.43	35.40	31.40	34.65	34.65	3.74%	1,945,443
Jul 8, 2026	35.70	35.70	33.33	33.40	33.40	-5.44%	843,986
Jul 7, 2026	37.00	37.12	35.05	35.32	35.32	-3.60%	874,766
Jul 6, 2026	37.50	37.76	36.16	36.64	36.64	-1.05%	711,250
Jul 3, 2026	36.63	37.78	36.12	37.03	37.03	1.70%	835,800
Jul 2, 2026	37.00	38.18	36.31	36.41	36.41	-0.98%	1,025,750
Jul 1, 2026	37.62	37.62	35.91	36.77	36.77	0.19%	941,400
Jun 30, 2026	36.52	37.17	35.35	36.70	36.70	2.29%	1,033,000
Jun 29, 2026	37.88	38.64	35.63	35.88	35.88	-5.63%	1,512,400
Jun 26, 2026	39.50	39.65	37.96	38.02	38.02	-4.47%	923,200
Jun 25, 2026	42.12	42.51	39.10	39.80	39.80	-5.28%	1,720,980
Jun 24, 2026	43.42	43.42	41.00	42.02	42.02	-3.25%	1,409,940
Jun 23, 2026	44.03	44.88	42.63	43.43	43.43	-1.59%	929,996
Jun 22, 2026	42.52	44.40	41.97	44.13	44.13	3.59%	1,771,053
Jun 18, 2026	42.30	42.88	40.28	42.60	42.60	0.71%	1,953,536
Jun 17, 2026	43.78	44.16	42.28	42.30	42.30	-4.08%	1,009,599
Jun 16, 2026	43.99	44.64	42.66	44.10	44.10	-0.74%	1,022,960
Jun 15, 2026	43.58	44.87	43.10	44.43	44.43	2.63%	1,387,100
Jun 12, 2026	42.40	43.79	42.03	43.29	43.29	3.07%	1,110,820
Jun 11, 2026	42.27	42.70	41.18	42.00	42.00	-1.91%	956,297
Jun 10, 2026	42.08	43.35	41.56	42.82	42.82	-0.30%	1,015,731
Jun 9, 2026	42.75	44.38	42.05	42.95	42.95	1.95%	1,765,747
Jun 8, 2026	44.59	44.96	41.91	42.13	42.13	-8.93%	2,292,794
Jun 5, 2026	43.68	46.88	43.31	46.26	46.26	5.30%	2,200,940
Jun 4, 2026	44.04	45.68	42.80	43.93	43.93	-0.88%	1,641,550
Jun 3, 2026	46.32	47.50	43.72	44.32	44.32	-3.90%	1,859,620
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