Jiangxi First Hydraulic Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 16, 2026	37.51	38.75	37.08	38.51	38.51	3.83%	935,733
Apr 15, 2026	38.00	38.30	36.94	37.09	37.09	1.59%	965,317
Apr 14, 2026	37.00	37.59	36.50	36.51	36.51	0.72%	759,400
Apr 13, 2026	37.50	37.52	35.59	36.25	36.25	-3.36%	1,595,700
Apr 10, 2026	38.03	39.49	37.43	37.51	37.51	-0.24%	1,430,680
Apr 9, 2026	38.92	38.92	37.54	37.60	37.60	-3.39%	747,300
Apr 8, 2026	38.62	39.15	38.05	38.92	38.92	4.85%	724,550
Apr 7, 2026	36.57	37.41	36.57	37.12	37.12	1.37%	485,050
Apr 3, 2026	37.33	37.80	36.53	36.62	36.62	-1.88%	565,500
Apr 2, 2026	37.95	37.95	36.95	37.32	37.32	-1.66%	622,000
Apr 1, 2026	38.02	38.50	37.35	37.95	37.95	1.74%	513,330
Mar 31, 2026	37.92	38.65	37.30	37.30	37.30	-1.61%	871,800
Mar 30, 2026	36.62	37.98	36.62	37.91	37.91	1.39%	667,130
Mar 27, 2026	36.30	37.58	36.30	37.39	37.39	1.69%	602,390
Mar 26, 2026	38.11	38.11	36.54	36.77	36.77	-1.87%	913,000
Mar 25, 2026	38.22	38.22	37.07	37.47	37.47	0.73%	885,100
Mar 24, 2026	36.04	37.50	36.00	37.20	37.20	5.29%	1,109,960
Mar 23, 2026	37.97	37.97	34.98	35.33	35.33	-6.51%	1,282,063
Mar 20, 2026	39.31	39.31	37.53	37.79	37.79	-2.70%	716,370
Mar 19, 2026	40.25	40.25	38.39	38.84	38.84	-3.38%	715,580
Mar 18, 2026	39.37	40.48	39.09	40.20	40.20	3.34%	942,530
Mar 17, 2026	40.72	41.10	38.72	38.90	38.90	-4.45%	1,163,390
Mar 16, 2026	41.65	41.65	40.54	40.71	40.71	-1.79%	753,590
Mar 13, 2026	43.51	43.51	41.11	41.45	41.45	-4.73%	1,314,450
Mar 12, 2026	45.50	45.50	43.31	43.51	43.51	-3.95%	1,294,850
Mar 11, 2026	46.55	47.05	44.98	45.30	45.30	-2.69%	1,715,040
Mar 10, 2026	43.22	47.69	43.20	46.55	46.55	8.74%	2,714,110
Mar 9, 2026	43.22	43.36	41.88	42.81	42.81	-0.86%	994,430
Mar 6, 2026	42.94	43.79	41.90	43.18	43.18	0.86%	718,700
Mar 5, 2026	42.82	43.17	42.26	42.81	42.81	2.29%	935,570
Mar 4, 2026	40.22	42.88	40.10	41.85	41.85	0.65%	1,423,476
Mar 3, 2026	43.43	44.08	41.58	41.58	41.58	-4.26%	1,915,095
Mar 2, 2026	44.67	45.00	42.71	43.43	43.43	-4.93%	3,306,320
Feb 27, 2026	43.18	48.97	43.18	45.68	45.68	5.99%	4,808,510
Feb 26, 2026	44.79	45.07	42.91	43.10	43.10	-3.21%	1,749,000
Feb 25, 2026	43.35	44.66	43.34	44.53	44.53	2.96%	929,200
Feb 24, 2026	44.05	44.68	43.03	43.25	43.25	0.14%	928,310
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