Jufan Industrial Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 29, 2026	40.40	40.40	39.30	39.70	37.68	-1.98%	10,151
Jul 28, 2026	40.55	40.55	40.50	40.50	38.44	-	4,033
Jul 24, 2026	40.55	40.55	40.50	40.50	38.44	0.25%	2,940
Jul 23, 2026	40.45	40.45	40.40	40.40	38.35	1.38%	2,202
Jul 22, 2026	39.85	39.85	39.85	39.85	37.82	0.89%	1,206
Jul 21, 2026	39.50	39.50	39.50	39.50	37.49	-	1,200
Jul 20, 2026	39.50	39.50	39.50	39.50	37.49	-0.25%	2,047
Jul 17, 2026	39.65	39.65	39.60	39.60	37.59	-2.46%	4,045
Jul 16, 2026	40.60	40.60	40.60	40.60	38.54	-0.61%	2,140
Jul 15, 2026	40.50	40.85	40.50	40.85	38.77	3.94%	5,100
Jul 14, 2026	39.35	39.70	39.10	39.30	37.30	0.64%	14,000
Jul 13, 2026	39.80	39.80	39.05	39.05	37.07	-2.86%	13,161
Jul 9, 2026	40.20	40.20	40.20	40.20	38.16	1.01%	1,001
Jul 8, 2026	39.90	39.90	39.80	39.80	37.78	-0.25%	6,000
Jul 7, 2026	39.90	39.90	39.90	39.90	37.87	0.13%	5,025
Jul 6, 2026	40.60	41.00	39.85	39.85	37.82	-1.85%	30,866
Jul 3, 2026	41.40	42.00	40.60	40.60	38.54	1.75%	12,480
Jul 2, 2026	40.00	40.20	39.90	39.90	37.87	-0.25%	13,031
Jul 1, 2026	40.10	41.45	40.00	40.00	37.97	-0.25%	10,042
Jun 30, 2026	40.10	40.10	40.10	40.10	38.06	0.12%	2,080
Jun 26, 2026	40.05	40.05	40.05	40.05	38.01	-0.99%	1,591
Jun 24, 2026	40.10	40.45	39.85	40.45	38.39	-	18,064
Jun 23, 2026	40.15	40.45	40.05	40.45	38.39	-0.12%	4,101
Jun 22, 2026	40.25	40.50	40.20	40.50	38.44	0.75%	3,502
Jun 18, 2026	40.15	40.20	40.10	40.20	38.16	-1.35%	4,305
Jun 17, 2026	40.05	40.75	40.05	40.75	38.68	0.62%	7,313
Jun 16, 2026	40.50	40.50	40.40	40.50	38.44	-0.12%	5,000
Jun 15, 2026	40.65	40.85	40.50	40.55	38.49	-0.12%	9,629
Jun 12, 2026	40.60	41.20	40.50	40.60	38.54	-3.10%	20,611
Jun 11, 2026	42.90	42.90	41.90	41.90	39.77	1.09%	2,044
Jun 10, 2026	40.90	41.45	40.45	41.45	39.34	1.34%	9,222
Jun 8, 2026	40.90	41.80	40.90	40.90	38.82	-2.97%	7,470
Jun 5, 2026	42.70	42.95	42.00	42.15	40.01	-1.86%	14,076
Jun 4, 2026	43.00	43.00	42.90	42.95	40.77	0.35%	8,305
Jun 3, 2026	42.20	42.80	42.10	42.80	40.62	1.90%	7,048
Jun 2, 2026	43.05	43.05	42.00	42.00	39.87	-2.33%	7,300
Jun 1, 2026	46.30	46.70	42.65	43.00	40.81	-1.94%	23,775
May 29, 2026	42.80	44.90	42.80	43.85	41.62	1.50%	11,478
May 28, 2026	43.10	43.20	43.10	43.20	41.00	0.23%	15,163
May 26, 2026	44.30	44.30	42.60	43.10	40.91	-2.49%	22,360
May 25, 2026	44.50	44.50	44.20	44.20	41.95	-3.91%	11,294
May 22, 2026	46.80	46.80	44.40	46.00	43.66	-1.71%	13,544
May 21, 2026	47.00	47.00	43.20	46.80	44.42	1.96%	29,457
May 20, 2026	42.95	45.90	42.50	45.90	43.57	9.42%	24,292
May 19, 2026	42.00	42.10	41.95	41.95	39.82	-5.30%	11,230
May 18, 2026	41.00	44.30	41.00	44.30	42.05	5.60%	25,820
May 15, 2026	40.75	42.60	40.75	41.95	39.82	2.44%	8,400
May 14, 2026	41.20	41.20	40.95	40.95	38.87	-1.56%	19,101
May 13, 2026	41.00	41.85	41.00	41.60	39.49	3.23%	15,737
May 12, 2026	40.15	40.30	40.15	40.30	38.25	0.37%	2,000