Zhejiang Juhua Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 9, 2026	41.82	42.13	40.84	41.18	-	-3.72%	8,400,882
Mar 6, 2026	41.48	43.20	40.88	42.77	42.77	2.94%	28,383,630
Mar 5, 2026	41.49	41.98	41.08	41.55	41.55	1.66%	18,851,000
Mar 4, 2026	41.51	42.68	40.75	40.87	40.87	-3.04%	30,968,900
Mar 3, 2026	43.30	43.84	41.97	42.15	42.15	-2.66%	33,278,400
Mar 2, 2026	41.59	43.92	41.36	43.30	43.30	4.09%	42,624,640
Feb 27, 2026	41.05	42.20	40.99	41.60	41.60	0.70%	23,155,610
Feb 26, 2026	41.05	41.71	40.61	41.31	41.31	0.73%	21,246,042
Feb 25, 2026	40.69	41.62	39.88	41.01	41.01	0.86%	30,318,238
Feb 24, 2026	39.28	40.78	38.91	40.66	40.66	4.77%	28,976,407
Feb 13, 2026	39.80	39.80	38.81	38.81	38.81	-2.51%	16,319,710
Feb 12, 2026	39.92	40.58	39.68	39.81	39.81	-0.28%	18,251,930
Feb 11, 2026	39.78	40.45	39.59	39.92	39.92	0.13%	17,963,540
Feb 10, 2026	39.56	39.97	38.90	39.87	39.87	0.86%	22,165,180
Feb 9, 2026	39.60	39.72	38.86	39.53	39.53	0.59%	22,032,840
Feb 6, 2026	37.40	39.85	37.09	39.30	39.30	4.22%	32,888,580
Feb 5, 2026	38.00	38.38	37.44	37.71	37.71	-0.19%	18,479,070
Feb 4, 2026	38.15	38.22	37.33	37.78	37.78	-0.58%	21,238,000
Feb 3, 2026	38.29	38.38	37.18	38.00	38.00	1.09%	21,517,480
Feb 2, 2026	39.10	40.10	37.55	37.59	37.59	-4.45%	35,736,410
Jan 30, 2026	39.70	40.37	38.42	39.34	39.34	-1.90%	31,615,890
Jan 29, 2026	41.20	42.00	39.86	40.10	40.10	-2.15%	31,971,470
Jan 28, 2026	39.98	41.55	39.43	40.98	40.80	2.91%	41,734,930
Jan 27, 2026	39.54	41.08	39.50	39.82	39.65	0.86%	38,087,530
Jan 26, 2026	39.16	40.10	38.72	39.48	39.31	0.87%	42,601,970
Jan 23, 2026	38.72	39.66	38.41	39.14	38.97	0.41%	39,649,520
Jan 22, 2026	38.00	39.14	37.83	38.98	38.81	-2.55%	73,128,300
Jan 21, 2026	39.21	40.10	38.92	40.00	39.82	1.81%	31,835,160
Jan 20, 2026	39.43	39.62	38.30	39.29	39.12	0.26%	30,213,980
Jan 19, 2026	37.40	39.47	37.28	39.19	39.02	4.53%	36,512,090
Jan 16, 2026	37.59	37.88	36.90	37.49	37.33	0.78%	23,600,760
Jan 15, 2026	36.28	37.73	36.17	37.20	37.04	1.89%	25,673,380
Jan 14, 2026	36.11	36.80	36.00	36.51	36.35	0.63%	26,915,260
Jan 13, 2026	36.51	36.99	36.16	36.28	36.12	-1.12%	25,368,610
Jan 12, 2026	37.00	37.30	36.08	36.69	36.53	-2.96%	44,505,850
Jan 9, 2026	37.87	38.07	37.33	37.81	37.64	-0.34%	23,246,420
Jan 8, 2026	38.55	38.98	37.69	37.94	37.77	-2.29%	21,438,950
Jan 7, 2026	38.65	39.17	38.37	38.83	38.66	0.34%	23,495,930
Jan 6, 2026	37.68	38.93	37.40	38.70	38.53	2.57%	41,571,890
Jan 5, 2026	38.51	38.65	37.36	37.73	37.56	-1.80%	31,502,060
Dec 31, 2025	38.40	38.66	38.06	38.42	38.25	-0.05%	15,136,840
Dec 30, 2025	37.20	38.75	37.10	38.44	38.27	2.53%	23,025,280
Dec 29, 2025	37.86	37.99	37.33	37.49	37.33	-1.00%	19,740,190
Dec 26, 2025	38.12	38.53	37.50	37.87	37.70	-0.92%	18,272,720
Dec 25, 2025	37.13	38.79	37.13	38.22	38.05	2.19%	25,148,550
Dec 24, 2025	37.71	37.80	37.21	37.40	37.24	-0.24%	15,661,610
Dec 23, 2025	37.68	37.88	37.25	37.49	37.33	-0.21%	18,814,410
Dec 22, 2025	36.69	37.70	36.37	37.57	37.40	2.93%	32,143,880
Dec 19, 2025	36.06	36.51	35.67	36.50	36.34	1.96%	17,920,720
Dec 18, 2025	36.51	36.60	35.80	35.80	35.64	-1.24%	17,774,230
Dec 17, 2025	35.30	36.48	35.27	36.25	36.09	3.28%	18,845,550
Dec 16, 2025	35.72	35.98	34.95	35.10	34.95	-1.93%	13,771,530
Dec 15, 2025	35.95	36.00	35.35	35.79	35.63	-1.00%	14,964,470
Dec 12, 2025	35.90	36.30	35.51	36.15	35.99	0.47%	17,456,500
Dec 11, 2025	36.80	37.07	35.96	35.98	35.82	-2.20%	20,763,370
Dec 10, 2025	36.15	36.88	35.53	36.79	36.63	1.41%	25,026,770
Dec 9, 2025	35.44	36.95	35.29	36.28	36.12	2.66%	39,452,040
Dec 8, 2025	34.18	35.49	34.14	35.34	35.18	3.97%	29,890,110
Dec 5, 2025	34.26	34.26	33.70	33.99	33.84	-0.29%	14,075,380
Dec 4, 2025	33.84	34.28	33.58	34.09	33.94	0.83%	14,533,690
Dec 3, 2025	33.50	34.10	33.50	33.81	33.66	1.20%	16,542,950
Dec 2, 2025	33.58	33.74	33.25	33.41	33.26	-0.74%	9,482,142
Dec 1, 2025	33.63	33.95	33.46	33.66	33.51	0.42%	13,467,750
Nov 28, 2025	33.50	33.78	33.31	33.52	33.37	-0.09%	8,993,936
Nov 27, 2025	33.50	34.13	33.46	33.55	33.40	0.15%	11,602,640
Nov 26, 2025	33.45	33.84	33.15	33.50	33.35	0.18%	10,628,680
Nov 25, 2025	33.58	33.75	33.30	33.44	33.29	0.91%	13,045,780
Nov 24, 2025	33.48	33.90	32.99	33.14	32.99	-0.18%	16,736,570
Nov 21, 2025	34.15	34.20	33.20	33.20	33.05	-3.57%	18,386,290
Nov 20, 2025	34.75	35.31	34.40	34.43	34.28	-0.92%	14,379,770
Nov 19, 2025	34.40	35.18	34.37	34.75	34.60	0.26%	14,291,100
Nov 18, 2025	35.20	35.90	34.36	34.66	34.51	-1.53%	20,311,940
Nov 17, 2025	35.60	36.18	35.02	35.20	35.05	-1.12%	18,802,810
Nov 14, 2025	36.00	36.16	35.60	35.60	35.44	-1.85%	21,501,680
Nov 13, 2025	35.22	36.38	35.04	36.27	36.11	3.39%	36,821,610
Nov 12, 2025	34.60	35.56	34.07	35.08	34.93	1.10%	23,525,670
Nov 11, 2025	35.68	35.73	34.63	34.70	34.55	-3.21%	23,766,530
Nov 10, 2025	35.05	36.10	35.05	35.85	35.69	2.43%	31,939,410
Nov 7, 2025	34.80	35.50	34.31	35.00	34.85	0.46%	28,591,860
Nov 6, 2025	33.55	34.95	33.45	34.84	34.69	4.28%	36,014,400
Nov 5, 2025	32.80	33.63	32.57	33.41	33.26	0.78%	18,955,220
Nov 4, 2025	34.00	34.05	32.95	33.15	33.00	-1.95%	28,465,830
Nov 3, 2025	35.32	35.40	33.18	33.81	33.66	-4.28%	46,294,420
Oct 31, 2025	35.99	36.43	35.22	35.32	35.16	-2.11%	30,318,370
Oct 30, 2025	37.44	37.45	36.00	36.08	35.92	-3.48%	33,218,410
Oct 29, 2025	35.83	37.45	35.80	37.38	37.22	4.62%	40,617,430
Oct 28, 2025	35.79	36.40	35.50	35.73	35.57	-0.11%	29,881,600
Oct 27, 2025	35.70	36.52	35.31	35.77	35.61	0.87%	35,984,030
Oct 24, 2025	35.02	35.54	34.80	35.46	35.30	-0.48%	38,093,080
Oct 23, 2025	35.51	35.76	34.72	35.63	35.47	-0.47%	24,121,570
Oct 22, 2025	36.03	36.30	35.45	35.80	35.64	-1.00%	16,657,370
Oct 21, 2025	35.90	36.59	35.80	36.16	36.00	0.39%	23,382,110
Oct 20, 2025	35.49	36.16	35.49	36.02	35.86	2.04%	24,572,980
Oct 17, 2025	36.58	36.72	35.25	35.30	35.14	-3.68%	32,437,880
Oct 16, 2025	36.91	37.10	36.41	36.65	36.49	-1.74%	23,247,150
Oct 15, 2025	36.40	37.42	35.88	37.30	37.14	2.50%	29,664,760
Oct 14, 2025	39.50	39.60	36.18	36.39	36.23	-5.97%	58,177,280
Oct 13, 2025	39.00	39.76	38.03	38.70	38.53	-4.66%	54,183,220
Oct 10, 2025	41.00	41.66	40.25	40.59	40.41	-2.29%	43,007,300
Oct 9, 2025	41.00	41.95	40.13	41.54	41.36	3.82%	47,728,510