Jufan Industrial Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 9, 2026	40.20	40.20	40.20	40.20	40.20	1.01%	1,001
Jul 8, 2026	39.90	39.90	39.80	39.80	39.80	-0.25%	6,000
Jul 7, 2026	39.90	39.90	39.90	39.90	39.90	0.13%	5,025
Jul 6, 2026	40.60	41.00	39.85	39.85	39.85	-1.85%	30,866
Jul 3, 2026	41.40	42.00	40.60	40.60	40.60	1.75%	12,480
Jul 2, 2026	40.00	40.20	39.90	39.90	39.90	-0.25%	13,031
Jul 1, 2026	40.10	41.45	40.00	40.00	40.00	-0.25%	10,042
Jun 30, 2026	40.10	40.10	40.10	40.10	40.10	0.12%	2,080
Jun 26, 2026	40.05	40.05	40.05	40.05	40.05	-0.99%	1,591
Jun 24, 2026	40.10	40.45	39.85	40.45	40.45	-	18,064
Jun 23, 2026	40.15	40.45	40.05	40.45	40.45	-0.12%	4,101
Jun 22, 2026	40.25	40.50	40.20	40.50	40.50	0.75%	3,502
Jun 18, 2026	40.15	40.20	40.10	40.20	40.20	-1.35%	4,305
Jun 17, 2026	40.05	40.75	40.05	40.75	40.75	0.62%	7,313
Jun 16, 2026	40.50	40.50	40.40	40.50	40.50	-0.12%	5,000
Jun 15, 2026	40.65	40.85	40.50	40.55	40.55	-0.12%	9,629
Jun 12, 2026	40.60	41.20	40.50	40.60	40.60	-3.10%	20,611
Jun 11, 2026	42.90	42.90	41.90	41.90	41.90	1.09%	2,044
Jun 10, 2026	40.90	41.45	40.45	41.45	41.45	1.34%	9,222
Jun 8, 2026	40.90	41.80	40.90	40.90	40.90	-2.97%	7,470
Jun 5, 2026	42.70	42.95	42.00	42.15	42.15	-1.86%	14,076
Jun 4, 2026	43.00	43.00	42.90	42.95	42.95	0.35%	8,305
Jun 3, 2026	42.20	42.80	42.10	42.80	42.80	1.90%	7,048
Jun 2, 2026	43.05	43.05	42.00	42.00	42.00	-2.33%	7,300
Jun 1, 2026	46.30	46.70	42.65	43.00	43.00	-1.94%	23,775
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