Jihua Group Corporation Limited (SHA:601718)
China
· Delayed Price · Currency is CNY 3.360
-0.040 (-1.18%)
Mar 9, 2026, 3:00 PM CST
Jihua Group Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 3.28 | 3.41 | 3.28 | 3.40 | 3.40 | 2.72% | 87,862,400 |
| Mar 5, 2026 | 3.37 | 3.40 | 3.30 | 3.31 | 3.31 | -1.78% | 64,389,100 |
| Mar 4, 2026 | 3.30 | 3.42 | 3.26 | 3.37 | 3.37 | 0.60% | 88,665,130 |
| Mar 3, 2026 | 3.41 | 3.43 | 3.34 | 3.35 | 3.35 | -1.76% | 96,090,348 |
| Mar 2, 2026 | 3.35 | 3.44 | 3.31 | 3.41 | 3.41 | 3.96% | 136,777,100 |
| Feb 27, 2026 | 3.27 | 3.31 | 3.26 | 3.28 | 3.28 | 0.31% | 29,738,760 |
| Feb 26, 2026 | 3.34 | 3.34 | 3.27 | 3.27 | 3.27 | -1.80% | 43,111,585 |
| Feb 25, 2026 | 3.30 | 3.37 | 3.29 | 3.33 | 3.33 | 0.60% | 49,194,620 |
| Feb 24, 2026 | 3.28 | 3.32 | 3.27 | 3.31 | 3.31 | 2.16% | 48,977,100 |
| Feb 13, 2026 | 3.28 | 3.29 | 3.23 | 3.24 | 3.24 | -1.22% | 38,944,640 |
| Feb 12, 2026 | 3.33 | 3.33 | 3.26 | 3.28 | 3.28 | -1.80% | 45,713,100 |
| Feb 11, 2026 | 3.34 | 3.36 | 3.32 | 3.34 | 3.34 | - | 24,740,350 |
| Feb 10, 2026 | 3.34 | 3.37 | 3.32 | 3.34 | 3.34 | -0.30% | 34,011,540 |
| Feb 9, 2026 | 3.35 | 3.37 | 3.33 | 3.35 | 3.35 | 0.60% | 35,108,070 |
| Feb 6, 2026 | 3.34 | 3.36 | 3.31 | 3.33 | 3.33 | -0.60% | 35,622,900 |
| Feb 5, 2026 | 3.34 | 3.44 | 3.32 | 3.35 | 3.35 | - | 58,024,400 |
| Feb 4, 2026 | 3.30 | 3.36 | 3.28 | 3.35 | 3.35 | 1.52% | 45,887,660 |
| Feb 3, 2026 | 3.27 | 3.31 | 3.26 | 3.30 | 3.30 | 0.92% | 39,433,120 |
| Feb 2, 2026 | 3.31 | 3.34 | 3.22 | 3.27 | 3.27 | -1.51% | 65,109,000 |
| Jan 30, 2026 | 3.40 | 3.40 | 3.31 | 3.32 | 3.32 | -2.35% | 61,050,480 |
| Jan 29, 2026 | 3.36 | 3.45 | 3.33 | 3.40 | 3.40 | 0.59% | 63,316,930 |
| Jan 28, 2026 | 3.35 | 3.41 | 3.33 | 3.38 | 3.38 | 0.90% | 62,184,630 |
| Jan 27, 2026 | 3.37 | 3.39 | 3.30 | 3.35 | 3.35 | -0.89% | 49,513,800 |
| Jan 26, 2026 | 3.48 | 3.49 | 3.37 | 3.38 | 3.38 | -3.15% | 73,374,910 |
| Jan 23, 2026 | 3.49 | 3.51 | 3.45 | 3.49 | 3.49 | 0.87% | 76,352,900 |
| Jan 22, 2026 | 3.32 | 3.58 | 3.32 | 3.46 | 3.46 | 3.59% | 123,604,699 |
| Jan 21, 2026 | 3.31 | 3.38 | 3.28 | 3.34 | 3.34 | 0.60% | 59,090,000 |
| Jan 20, 2026 | 3.36 | 3.38 | 3.30 | 3.32 | 3.32 | -2.35% | 68,023,720 |
| Jan 19, 2026 | 3.37 | 3.41 | 3.33 | 3.40 | 3.40 | 0.59% | 43,380,600 |
| Jan 16, 2026 | 3.43 | 3.49 | 3.37 | 3.38 | 3.38 | -1.74% | 66,864,800 |
| Jan 15, 2026 | 3.50 | 3.51 | 3.42 | 3.44 | 3.44 | -2.27% | 95,007,530 |
| Jan 14, 2026 | 3.49 | 3.61 | 3.48 | 3.52 | 3.52 | 0.86% | 110,181,100 |
| Jan 13, 2026 | 3.60 | 3.61 | 3.48 | 3.49 | 3.49 | -2.79% | 91,231,631 |
| Jan 12, 2026 | 3.54 | 3.60 | 3.53 | 3.59 | 3.59 | 1.70% | 93,292,462 |
| Jan 9, 2026 | 3.53 | 3.54 | 3.47 | 3.53 | 3.53 | -0.28% | 98,744,100 |
| Jan 8, 2026 | 3.43 | 3.58 | 3.41 | 3.54 | 3.54 | 3.21% | 121,172,900 |
| Jan 7, 2026 | 3.49 | 3.50 | 3.42 | 3.43 | 3.43 | -2.00% | 60,721,000 |
| Jan 6, 2026 | 3.48 | 3.56 | 3.47 | 3.50 | 3.50 | 0.86% | 78,511,322 |
| Jan 5, 2026 | 3.36 | 3.51 | 3.36 | 3.47 | 3.47 | 3.58% | 102,835,500 |
| Dec 31, 2025 | 3.36 | 3.38 | 3.32 | 3.35 | 3.35 | -0.30% | 35,847,940 |
| Dec 30, 2025 | 3.38 | 3.42 | 3.35 | 3.36 | 3.36 | -0.59% | 46,624,800 |
| Dec 29, 2025 | 3.41 | 3.41 | 3.36 | 3.38 | 3.38 | -0.59% | 35,621,790 |
| Dec 26, 2025 | 3.40 | 3.42 | 3.36 | 3.40 | 3.40 | - | 42,932,760 |
| Dec 25, 2025 | 3.37 | 3.43 | 3.35 | 3.40 | 3.40 | 0.59% | 44,165,500 |
| Dec 24, 2025 | 3.32 | 3.40 | 3.31 | 3.38 | 3.38 | 2.11% | 48,026,023 |
| Dec 23, 2025 | 3.36 | 3.37 | 3.30 | 3.31 | 3.31 | -1.78% | 40,547,020 |
| Dec 22, 2025 | 3.39 | 3.41 | 3.36 | 3.37 | 3.37 | -0.59% | 40,368,550 |
| Dec 19, 2025 | 3.31 | 3.41 | 3.30 | 3.39 | 3.39 | 2.73% | 67,221,720 |
| Dec 18, 2025 | 3.34 | 3.35 | 3.29 | 3.30 | 3.30 | -0.90% | 31,469,000 |
| Dec 17, 2025 | 3.34 | 3.35 | 3.27 | 3.33 | 3.33 | - | 37,753,290 |
| Dec 16, 2025 | 3.32 | 3.44 | 3.32 | 3.33 | 3.33 | 0.60% | 50,050,200 |
| Dec 15, 2025 | 3.28 | 3.35 | 3.24 | 3.31 | 3.31 | 0.61% | 39,508,800 |
| Dec 12, 2025 | 3.33 | 3.35 | 3.29 | 3.29 | 3.29 | -1.20% | 49,736,350 |
| Dec 11, 2025 | 3.43 | 3.44 | 3.33 | 3.33 | 3.33 | -2.92% | 50,059,000 |
| Dec 10, 2025 | 3.43 | 3.45 | 3.41 | 3.43 | 3.43 | - | 26,503,080 |
| Dec 9, 2025 | 3.47 | 3.48 | 3.43 | 3.43 | 3.43 | -1.44% | 28,713,000 |
| Dec 8, 2025 | 3.50 | 3.54 | 3.47 | 3.48 | 3.48 | -0.29% | 35,880,400 |
| Dec 5, 2025 | 3.42 | 3.49 | 3.40 | 3.49 | 3.49 | 2.05% | 39,221,860 |
| Dec 4, 2025 | 3.46 | 3.48 | 3.42 | 3.42 | 3.42 | -1.44% | 28,910,100 |
| Dec 3, 2025 | 3.52 | 3.53 | 3.46 | 3.47 | 3.47 | -1.70% | 32,989,000 |
| Dec 2, 2025 | 3.51 | 3.54 | 3.47 | 3.53 | 3.53 | 0.57% | 37,250,730 |
| Dec 1, 2025 | 3.49 | 3.53 | 3.49 | 3.51 | 3.51 | 0.29% | 26,229,000 |
| Nov 28, 2025 | 3.48 | 3.51 | 3.45 | 3.50 | 3.50 | 0.29% | 34,279,310 |
| Nov 27, 2025 | 3.58 | 3.59 | 3.49 | 3.49 | 3.49 | -2.24% | 45,819,600 |
| Nov 26, 2025 | 3.51 | 3.59 | 3.50 | 3.57 | 3.57 | 1.71% | 57,673,290 |
| Nov 25, 2025 | 3.53 | 3.54 | 3.50 | 3.51 | 3.51 | -0.28% | 41,284,700 |
| Nov 24, 2025 | 3.48 | 3.54 | 3.48 | 3.52 | 3.52 | 1.15% | 37,623,820 |
| Nov 21, 2025 | 3.60 | 3.62 | 3.46 | 3.48 | 3.48 | -4.13% | 66,609,100 |
| Nov 20, 2025 | 3.68 | 3.71 | 3.63 | 3.63 | 3.63 | -1.89% | 39,457,951 |
| Nov 19, 2025 | 3.69 | 3.72 | 3.63 | 3.70 | 3.70 | - | 49,820,830 |
| Nov 18, 2025 | 3.75 | 3.76 | 3.63 | 3.70 | 3.70 | -1.86% | 68,244,220 |
| Nov 17, 2025 | 3.80 | 3.85 | 3.76 | 3.77 | 3.77 | 0.27% | 71,351,910 |
| Nov 14, 2025 | 3.75 | 3.82 | 3.73 | 3.76 | 3.76 | - | 67,791,700 |
| Nov 13, 2025 | 3.78 | 3.79 | 3.73 | 3.76 | 3.76 | -0.27% | 58,798,830 |
| Nov 12, 2025 | 3.72 | 3.84 | 3.68 | 3.77 | 3.77 | 1.07% | 98,408,040 |
| Nov 11, 2025 | 3.74 | 3.76 | 3.70 | 3.73 | 3.73 | -0.27% | 48,164,940 |
| Nov 10, 2025 | 3.66 | 3.75 | 3.64 | 3.74 | 3.74 | 1.63% | 70,959,530 |
| Nov 7, 2025 | 3.61 | 3.77 | 3.59 | 3.68 | 3.68 | 1.66% | 94,431,420 |
| Nov 6, 2025 | 3.64 | 3.65 | 3.60 | 3.62 | 3.62 | -0.28% | 38,508,040 |
| Nov 5, 2025 | 3.59 | 3.65 | 3.58 | 3.63 | 3.63 | 0.28% | 48,967,010 |
| Nov 4, 2025 | 3.64 | 3.65 | 3.58 | 3.62 | 3.62 | -0.55% | 42,314,700 |
| Nov 3, 2025 | 3.62 | 3.65 | 3.58 | 3.64 | 3.64 | 0.83% | 48,256,460 |
| Oct 31, 2025 | 3.59 | 3.62 | 3.58 | 3.61 | 3.61 | 0.84% | 45,277,280 |
| Oct 30, 2025 | 3.62 | 3.64 | 3.56 | 3.58 | 3.58 | -1.38% | 62,477,300 |
| Oct 29, 2025 | 3.64 | 3.66 | 3.56 | 3.63 | 3.63 | -1.63% | 87,190,900 |
| Oct 28, 2025 | 3.69 | 3.74 | 3.67 | 3.69 | 3.69 | -0.27% | 61,682,380 |
| Oct 27, 2025 | 3.71 | 3.73 | 3.68 | 3.70 | 3.70 | - | 51,447,670 |
| Oct 24, 2025 | 3.73 | 3.78 | 3.70 | 3.70 | 3.70 | -1.33% | 60,622,310 |
| Oct 23, 2025 | 3.81 | 3.83 | 3.68 | 3.75 | 3.75 | -2.85% | 104,584,600 |
| Oct 22, 2025 | 3.75 | 3.93 | 3.73 | 3.86 | 3.86 | 2.93% | 181,789,700 |
| Oct 21, 2025 | 3.77 | 3.78 | 3.73 | 3.75 | 3.75 | - | 96,542,440 |
| Oct 20, 2025 | 3.81 | 3.85 | 3.72 | 3.75 | 3.75 | -2.85% | 201,012,700 |
| Oct 17, 2025 | 3.52 | 3.86 | 3.52 | 3.86 | 3.86 | 9.97% | 211,812,800 |
| Oct 16, 2025 | 3.60 | 3.60 | 3.51 | 3.51 | 3.51 | -2.77% | 52,554,300 |
| Oct 15, 2025 | 3.59 | 3.62 | 3.55 | 3.61 | 3.61 | 0.28% | 53,777,130 |
| Oct 14, 2025 | 3.57 | 3.64 | 3.56 | 3.60 | 3.60 | 1.12% | 76,343,470 |
| Oct 13, 2025 | 3.40 | 3.57 | 3.40 | 3.56 | 3.56 | -0.56% | 61,152,200 |
| Oct 10, 2025 | 3.55 | 3.66 | 3.52 | 3.58 | 3.58 | 0.85% | 74,200,400 |
| Oct 9, 2025 | 3.54 | 3.58 | 3.52 | 3.55 | 3.55 | 0.57% | 57,648,100 |
| Sep 30, 2025 | 3.52 | 3.56 | 3.51 | 3.53 | 3.53 | 0.28% | 55,268,080 |