Zhejiang Juhua Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 29, 2026	36.82	37.39	36.33	36.54	-	0.88%	31,570,858
Apr 28, 2026	35.88	36.66	35.30	36.22	36.22	0.95%	42,457,077
Apr 27, 2026	35.05	36.20	34.91	35.88	35.88	2.37%	47,078,929
Apr 24, 2026	33.67	35.33	33.56	35.05	35.05	4.28%	48,238,261
Apr 23, 2026	34.15	34.66	33.41	33.61	33.61	-0.94%	32,125,396
Apr 22, 2026	34.31	34.35	33.58	33.93	33.93	-1.39%	37,792,691
Apr 21, 2026	34.46	35.04	34.01	34.41	34.41	-0.15%	27,509,840
Apr 20, 2026	33.90	35.30	33.58	34.46	34.46	1.98%	42,628,692
Apr 17, 2026	34.10	34.12	33.35	33.79	33.79	-0.91%	29,233,280
Apr 16, 2026	34.41	34.78	34.00	34.10	34.10	-0.90%	34,718,400
Apr 15, 2026	35.58	36.23	34.25	34.41	34.41	-2.63%	42,230,696
Apr 14, 2026	34.10	35.49	32.92	35.34	35.34	4.40%	48,065,941
Apr 13, 2026	34.75	34.80	33.57	33.85	33.85	-2.73%	34,793,400
Apr 10, 2026	34.95	35.06	34.56	34.80	34.80	0.29%	20,227,530
Apr 9, 2026	34.80	35.05	33.89	34.70	34.70	-0.86%	21,376,060
Apr 8, 2026	35.20	35.44	34.78	35.00	35.00	1.60%	32,371,650
Apr 7, 2026	33.70	34.68	33.53	34.45	34.45	2.29%	22,340,200
Apr 3, 2026	33.99	34.55	33.61	33.68	33.68	0.24%	17,169,960
Apr 2, 2026	34.70	34.79	33.40	33.60	33.60	-3.67%	21,653,040
Apr 1, 2026	34.82	35.03	34.19	34.88	34.88	2.14%	15,729,350
Mar 31, 2026	34.61	34.97	34.00	34.15	34.15	-1.47%	15,518,100
Mar 30, 2026	34.81	35.25	34.41	34.66	34.66	-1.06%	16,417,520
Mar 27, 2026	34.47	35.15	34.31	35.03	35.03	0.63%	17,867,513
Mar 26, 2026	35.26	35.73	34.55	34.81	34.81	-1.16%	13,691,750
Mar 25, 2026	35.30	36.01	35.00	35.22	35.22	0.71%	20,681,420
Mar 24, 2026	34.76	35.12	33.73	34.97	34.97	2.55%	23,383,732
Mar 23, 2026	34.60	35.09	33.88	34.10	34.10	-3.70%	32,986,020
Mar 20, 2026	36.39	36.56	35.41	35.41	35.41	-2.45%	23,186,210
Mar 19, 2026	37.43	37.43	35.92	36.30	36.30	-4.10%	35,348,730
Mar 18, 2026	37.95	37.98	36.91	37.85	37.85	-	20,936,480
Mar 17, 2026	38.20	39.04	37.80	37.85	37.85	-0.42%	20,674,090
Mar 16, 2026	38.71	39.11	37.14	38.01	38.01	-1.83%	33,615,765
Mar 13, 2026	39.45	40.10	38.57	38.72	38.72	-2.35%	23,806,290
Mar 12, 2026	40.90	40.97	39.20	39.65	39.65	-2.48%	29,268,480
Mar 11, 2026	41.45	41.47	40.30	40.66	40.66	-1.76%	22,990,280
Mar 10, 2026	41.20	42.03	41.10	41.39	41.39	1.03%	19,578,220
Mar 9, 2026	41.82	42.13	40.27	40.97	40.97	-4.21%	30,932,940
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