Jufan Industrial Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 29, 2026	42.80	44.90	42.80	43.85	43.85	1.50%	11,478
May 28, 2026	43.10	43.20	43.10	43.20	43.20	0.23%	15,163
May 26, 2026	44.30	44.30	42.60	43.10	43.10	-2.49%	22,360
May 25, 2026	44.50	44.50	44.20	44.20	44.20	-3.91%	11,294
May 22, 2026	46.80	46.80	44.40	46.00	46.00	-1.71%	13,544
May 21, 2026	47.00	47.00	43.20	46.80	46.80	1.96%	29,457
May 20, 2026	42.95	45.90	42.50	45.90	45.90	9.42%	24,292
May 19, 2026	42.00	42.10	41.95	41.95	41.95	-5.30%	11,230
May 18, 2026	41.00	44.30	41.00	44.30	44.30	5.60%	25,820
May 15, 2026	40.75	42.60	40.75	41.95	41.95	2.44%	8,400
May 14, 2026	41.20	41.20	40.95	40.95	40.95	-1.56%	19,101
May 13, 2026	41.00	41.85	41.00	41.60	41.60	3.23%	15,737
May 12, 2026	40.15	40.30	40.15	40.30	40.30	0.37%	2,000
May 11, 2026	40.40	40.40	40.00	40.15	40.15	-1.71%	27,201
May 8, 2026	41.15	41.15	40.85	40.85	40.85	-0.12%	4,081
May 7, 2026	40.35	40.90	40.25	40.90	40.90	1.36%	25,834
May 6, 2026	40.60	40.60	40.35	40.35	40.35	-1.59%	3,276
May 5, 2026	40.75	41.00	40.70	41.00	41.00	-1.20%	11,000
May 4, 2026	40.60	41.50	40.60	41.50	41.50	1.22%	3,161
Apr 30, 2026	41.00	41.50	40.60	41.00	41.00	-1.20%	15,327
Apr 29, 2026	41.55	41.55	41.50	41.50	41.50	-0.36%	4,000
Apr 28, 2026	41.00	41.65	40.20	41.65	41.65	-0.36%	5,380
Apr 27, 2026	41.00	42.30	41.00	41.80	41.80	2.08%	19,202
Apr 23, 2026	40.15	41.35	40.00	40.95	40.95	1.11%	19,000
Apr 22, 2026	41.50	41.50	40.50	40.50	40.50	-	6,082
Apr 21, 2026	40.50	41.90	40.35	40.50	40.50	-2.41%	14,301
Apr 20, 2026	40.95	41.50	40.95	41.50	41.50	-0.72%	7,187
Apr 17, 2026	40.80	41.80	40.60	41.80	41.80	1.46%	10,047
Apr 16, 2026	41.90	41.90	41.15	41.20	41.20	-1.79%	5,047
Apr 15, 2026	41.00	42.00	41.00	41.95	41.95	2.32%	19,116
Apr 14, 2026	41.55	41.55	41.00	41.00	41.00	-3.76%	37,899
Apr 13, 2026	41.50	42.60	41.10	42.60	42.60	1.43%	15,790
Apr 10, 2026	42.50	42.50	42.00	42.00	42.00	0.24%	2,482
Apr 9, 2026	41.50	42.40	41.25	41.90	41.90	1.33%	28,000
Apr 8, 2026	41.80	42.00	41.35	41.35	41.35	-1.55%	15,313
Apr 7, 2026	42.00	42.00	42.00	42.00	42.00	-2.10%	1,151
Apr 1, 2026	43.00	43.00	42.90	42.90	42.90	2.75%	4,000
Mar 31, 2026	41.30	41.75	41.30	41.75	41.75	-2.22%	4,059
Mar 27, 2026	42.70	42.70	42.70	42.70	42.70	-	4,000
Mar 26, 2026	42.65	42.75	42.65	42.70	42.70	0.23%	6,359
Mar 25, 2026	42.50	42.60	42.50	42.60	42.60	-1.62%	3,330
Mar 24, 2026	42.70	44.15	42.70	43.30	43.30	-	12,191
Mar 23, 2026	43.30	43.30	43.30	43.30	43.30	1.29%	1,771
Mar 20, 2026	42.75	42.75	42.75	42.75	42.75	-2.62%	1,009
Mar 16, 2026	43.90	43.90	43.90	43.90	43.90	-	2,002
Mar 13, 2026	43.90	43.90	43.90	43.90	43.90	-0.68%	1,011
Mar 12, 2026	44.10	44.20	44.10	44.20	44.20	-5.05%	2,234
Mar 10, 2026	46.55	46.55	46.55	46.55	46.55	9.27%	2,179
Mar 4, 2026	42.90	43.00	42.60	42.60	42.60	-4.05%	12,741
Mar 3, 2026	44.45	44.45	44.40	44.40	44.40	-0.67%	16,392