Zhejiang Juhua Co., Ltd. (SHA:600160)
China
· Delayed Price · Currency is CNY 33.99
-0.10 (-0.29%)
At close: Dec 5, 2025
Zhejiang Juhua Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 34.26 | 34.26 | 33.70 | 33.99 | 33.99 | -0.29% | 14,075,380 |
| Dec 4, 2025 | 33.84 | 34.28 | 33.58 | 34.09 | 34.09 | 0.83% | 14,533,690 |
| Dec 3, 2025 | 33.50 | 34.10 | 33.50 | 33.81 | 33.81 | 1.20% | 16,542,950 |
| Dec 2, 2025 | 33.58 | 33.74 | 33.25 | 33.41 | 33.41 | -0.74% | 9,482,142 |
| Dec 1, 2025 | 33.63 | 33.95 | 33.46 | 33.66 | 33.66 | 0.42% | 13,467,750 |
| Nov 28, 2025 | 33.50 | 33.78 | 33.31 | 33.52 | 33.52 | -0.09% | 8,993,936 |
| Nov 27, 2025 | 33.50 | 34.13 | 33.46 | 33.55 | 33.55 | 0.15% | 11,602,640 |
| Nov 26, 2025 | 33.45 | 33.84 | 33.15 | 33.50 | 33.50 | 0.18% | 10,628,680 |
| Nov 25, 2025 | 33.58 | 33.75 | 33.30 | 33.44 | 33.44 | 0.91% | 13,045,780 |
| Nov 24, 2025 | 33.48 | 33.90 | 32.99 | 33.14 | 33.14 | -0.18% | 16,736,570 |
| Nov 21, 2025 | 34.15 | 34.20 | 33.20 | 33.20 | 33.20 | -3.57% | 18,386,299 |
| Nov 20, 2025 | 34.75 | 35.31 | 34.40 | 34.43 | 34.43 | -0.92% | 14,379,770 |
| Nov 19, 2025 | 34.40 | 35.18 | 34.37 | 34.75 | 34.75 | 0.26% | 14,291,100 |
| Nov 18, 2025 | 35.20 | 35.90 | 34.36 | 34.66 | 34.66 | -1.53% | 20,311,940 |
| Nov 17, 2025 | 35.60 | 36.18 | 35.02 | 35.20 | 35.20 | -1.12% | 18,802,810 |
| Nov 14, 2025 | 36.00 | 36.16 | 35.60 | 35.60 | 35.60 | -1.85% | 21,501,680 |
| Nov 13, 2025 | 35.22 | 36.38 | 35.04 | 36.27 | 36.27 | 3.39% | 36,821,610 |
| Nov 12, 2025 | 34.60 | 35.56 | 34.07 | 35.08 | 35.08 | 1.10% | 23,525,670 |
| Nov 11, 2025 | 35.68 | 35.73 | 34.63 | 34.70 | 34.70 | -3.21% | 23,766,530 |
| Nov 10, 2025 | 35.05 | 36.10 | 35.05 | 35.85 | 35.85 | 2.43% | 31,939,410 |
| Nov 7, 2025 | 34.80 | 35.50 | 34.31 | 35.00 | 35.00 | 0.46% | 28,591,860 |
| Nov 6, 2025 | 33.55 | 34.95 | 33.45 | 34.84 | 34.84 | 4.28% | 36,014,400 |
| Nov 5, 2025 | 32.80 | 33.63 | 32.57 | 33.41 | 33.41 | 0.78% | 18,955,220 |
| Nov 4, 2025 | 34.00 | 34.05 | 32.95 | 33.15 | 33.15 | -1.95% | 28,465,830 |
| Nov 3, 2025 | 35.32 | 35.40 | 33.18 | 33.81 | 33.81 | -4.28% | 46,294,420 |
| Oct 31, 2025 | 35.99 | 36.43 | 35.22 | 35.32 | 35.32 | -2.11% | 30,318,370 |
| Oct 30, 2025 | 37.44 | 37.45 | 36.00 | 36.08 | 36.08 | -3.48% | 33,218,410 |
| Oct 29, 2025 | 35.83 | 37.45 | 35.80 | 37.38 | 37.38 | 4.62% | 40,617,430 |
| Oct 28, 2025 | 35.79 | 36.40 | 35.50 | 35.73 | 35.73 | -0.11% | 29,881,600 |
| Oct 27, 2025 | 35.70 | 36.52 | 35.31 | 35.77 | 35.77 | 0.87% | 35,984,030 |
| Oct 24, 2025 | 35.02 | 35.54 | 34.80 | 35.46 | 35.46 | -0.48% | 38,093,080 |
| Oct 23, 2025 | 35.51 | 35.76 | 34.72 | 35.63 | 35.63 | -0.47% | 24,121,570 |
| Oct 22, 2025 | 36.03 | 36.30 | 35.45 | 35.80 | 35.80 | -1.00% | 16,657,370 |
| Oct 21, 2025 | 35.90 | 36.59 | 35.80 | 36.16 | 36.16 | 0.39% | 23,382,110 |
| Oct 20, 2025 | 35.49 | 36.16 | 35.49 | 36.02 | 36.02 | 2.04% | 24,572,980 |
| Oct 17, 2025 | 36.58 | 36.72 | 35.25 | 35.30 | 35.30 | -3.68% | 32,437,880 |
| Oct 16, 2025 | 36.91 | 37.10 | 36.41 | 36.65 | 36.65 | -1.74% | 23,247,150 |
| Oct 15, 2025 | 36.40 | 37.42 | 35.88 | 37.30 | 37.30 | 2.50% | 29,664,760 |
| Oct 14, 2025 | 39.50 | 39.60 | 36.18 | 36.39 | 36.39 | -5.97% | 58,177,280 |
| Oct 13, 2025 | 39.00 | 39.76 | 38.03 | 38.70 | 38.70 | -4.66% | 54,183,220 |
| Oct 10, 2025 | 41.00 | 41.66 | 40.25 | 40.59 | 40.59 | -2.29% | 43,007,300 |
| Oct 9, 2025 | 41.00 | 41.95 | 40.13 | 41.54 | 41.54 | 3.82% | 47,728,510 |
| Sep 30, 2025 | 39.41 | 40.21 | 38.84 | 40.01 | 40.01 | 1.04% | 49,483,560 |
| Sep 29, 2025 | 36.79 | 39.71 | 36.72 | 39.60 | 39.60 | 7.99% | 71,711,370 |
| Sep 26, 2025 | 36.50 | 37.38 | 36.18 | 36.67 | 36.67 | 0.08% | 35,512,910 |
| Sep 25, 2025 | 36.20 | 37.12 | 36.16 | 36.64 | 36.64 | 0.41% | 25,616,960 |
| Sep 24, 2025 | 35.87 | 36.84 | 35.70 | 36.49 | 36.49 | 1.79% | 31,353,720 |
| Sep 23, 2025 | 36.04 | 36.78 | 35.20 | 35.85 | 35.85 | -2.71% | 35,054,180 |
| Sep 22, 2025 | 36.61 | 36.85 | 35.48 | 36.85 | 36.85 | 0.63% | 35,460,370 |
| Sep 19, 2025 | 36.73 | 37.41 | 36.43 | 36.62 | 36.62 | -0.38% | 28,027,180 |
| Sep 18, 2025 | 37.00 | 37.55 | 36.27 | 36.76 | 36.76 | -1.13% | 42,522,640 |
| Sep 17, 2025 | 36.40 | 37.77 | 36.23 | 37.18 | 37.18 | 2.00% | 39,641,010 |
| Sep 16, 2025 | 37.09 | 37.27 | 35.80 | 36.45 | 36.45 | -0.95% | 36,481,420 |
| Sep 15, 2025 | 37.47 | 37.49 | 36.20 | 36.80 | 36.80 | -1.31% | 38,637,110 |
| Sep 12, 2025 | 36.49 | 38.35 | 35.81 | 37.29 | 37.29 | 0.21% | 73,459,910 |
| Sep 11, 2025 | 35.77 | 37.30 | 35.70 | 37.21 | 37.21 | 4.03% | 51,249,720 |
| Sep 10, 2025 | 35.66 | 36.45 | 35.48 | 35.77 | 35.77 | -0.22% | 25,389,820 |
| Sep 9, 2025 | 35.99 | 36.57 | 35.30 | 35.85 | 35.85 | -1.16% | 33,760,110 |
| Sep 8, 2025 | 35.90 | 36.35 | 35.22 | 36.27 | 36.27 | 1.03% | 44,307,900 |
| Sep 5, 2025 | 35.00 | 36.28 | 34.76 | 35.90 | 35.90 | 2.31% | 52,072,150 |
| Sep 4, 2025 | 36.31 | 36.56 | 34.50 | 35.09 | 35.09 | -4.10% | 73,797,510 |
| Sep 3, 2025 | 37.30 | 37.56 | 35.89 | 36.59 | 36.59 | -1.24% | 55,432,910 |
| Sep 2, 2025 | 38.79 | 39.00 | 36.80 | 37.05 | 37.05 | -5.05% | 72,891,630 |
| Sep 1, 2025 | 39.59 | 40.10 | 38.20 | 39.02 | 39.02 | 0.85% | 73,226,270 |
| Aug 29, 2025 | 36.58 | 39.46 | 36.40 | 38.69 | 38.69 | 6.88% | 79,232,590 |
| Aug 28, 2025 | 35.62 | 36.32 | 35.08 | 36.20 | 36.20 | 1.00% | 76,676,950 |
| Aug 27, 2025 | 35.70 | 36.95 | 35.42 | 35.84 | 35.84 | 0.67% | 68,308,630 |
| Aug 26, 2025 | 34.65 | 36.33 | 34.48 | 35.60 | 35.60 | 2.62% | 59,079,410 |
| Aug 25, 2025 | 33.69 | 36.26 | 32.82 | 34.69 | 34.69 | 5.12% | 92,525,000 |
| Aug 22, 2025 | 31.25 | 33.11 | 31.02 | 33.00 | 33.00 | 5.40% | 63,407,530 |
| Aug 21, 2025 | 31.35 | 32.13 | 31.17 | 31.31 | 31.31 | 0.26% | 37,220,760 |
| Aug 20, 2025 | 30.98 | 31.48 | 30.65 | 31.23 | 31.23 | 0.32% | 36,990,540 |
| Aug 19, 2025 | 31.67 | 32.12 | 30.65 | 31.13 | 31.13 | -0.22% | 61,872,460 |
| Aug 18, 2025 | 31.00 | 32.19 | 30.40 | 31.20 | 31.20 | 4.49% | 85,302,670 |
| Aug 15, 2025 | 28.62 | 30.08 | 28.62 | 29.86 | 29.86 | 4.26% | 42,844,330 |
| Aug 14, 2025 | 29.15 | 29.35 | 28.61 | 28.64 | 28.64 | -1.31% | 28,795,140 |
| Aug 13, 2025 | 29.05 | 29.65 | 28.83 | 29.02 | 29.02 | 0.24% | 35,818,300 |
| Aug 12, 2025 | 28.14 | 29.06 | 28.08 | 28.95 | 28.95 | 2.88% | 33,907,110 |
| Aug 11, 2025 | 28.60 | 28.69 | 28.02 | 28.14 | 28.14 | -1.12% | 26,024,000 |
| Aug 8, 2025 | 28.43 | 28.75 | 28.36 | 28.46 | 28.46 | 0.18% | 19,712,990 |
| Aug 7, 2025 | 27.51 | 28.50 | 27.50 | 28.41 | 28.41 | 3.08% | 42,602,820 |
| Aug 6, 2025 | 27.42 | 27.63 | 27.28 | 27.56 | 27.56 | 0.73% | 26,444,710 |
| Aug 5, 2025 | 27.51 | 27.60 | 27.17 | 27.36 | 27.36 | -0.07% | 18,210,250 |
| Aug 4, 2025 | 27.16 | 27.85 | 27.16 | 27.38 | 27.38 | 1.67% | 35,785,890 |
| Aug 1, 2025 | 26.73 | 27.50 | 26.70 | 26.93 | 26.93 | 0.60% | 33,561,780 |
| Jul 31, 2025 | 26.61 | 27.35 | 26.57 | 26.77 | 26.77 | -0.11% | 28,030,250 |
| Jul 30, 2025 | 26.34 | 26.97 | 26.11 | 26.80 | 26.80 | 1.44% | 27,080,960 |
| Jul 29, 2025 | 26.55 | 26.74 | 26.39 | 26.42 | 26.42 | -0.71% | 18,356,430 |
| Jul 28, 2025 | 26.95 | 26.95 | 26.50 | 26.61 | 26.61 | -1.15% | 21,922,690 |
| Jul 25, 2025 | 27.18 | 27.26 | 26.64 | 26.92 | 26.92 | -0.96% | 20,411,140 |
| Jul 24, 2025 | 27.36 | 27.40 | 26.90 | 27.18 | 27.18 | -0.98% | 22,302,980 |
| Jul 23, 2025 | 27.50 | 27.68 | 27.32 | 27.45 | 27.45 | -0.18% | 18,137,310 |
| Jul 22, 2025 | 27.01 | 27.53 | 27.01 | 27.50 | 27.50 | 1.70% | 27,353,370 |
| Jul 21, 2025 | 26.85 | 27.07 | 26.60 | 27.04 | 27.04 | 0.45% | 22,329,830 |
| Jul 18, 2025 | 26.95 | 26.95 | 26.23 | 26.92 | 26.92 | -0.11% | 34,530,700 |
| Jul 17, 2025 | 27.00 | 27.18 | 26.85 | 26.95 | 26.95 | -0.74% | 20,261,030 |
| Jul 16, 2025 | 27.08 | 27.26 | 26.94 | 27.15 | 27.15 | 0.15% | 12,922,580 |
| Jul 15, 2025 | 27.21 | 27.40 | 26.98 | 27.11 | 27.11 | -0.26% | 17,341,060 |
| Jul 14, 2025 | 26.86 | 27.28 | 26.86 | 27.18 | 27.18 | 1.72% | 24,100,670 |
| Jul 11, 2025 | 26.81 | 27.15 | 26.71 | 26.72 | 26.72 | -0.11% | 30,510,290 |